1604996100000|2020-11-10 08:15:00|4668.52|4668.52|4668.52|4668.52|4668.52|4668.52|4668.52|4668.52|0
1604996130000|2020-11-10 08:15:30|4662.37|4662.37|4657.76|4657.76|4662.37|4662.37|4654.68|4654.68|0
1604996190000|2020-11-10 08:16:30|4666.98|4666.98|4668.52|4668.52|4668.52|4668.52|4666.98|4666.98|0
1604996200000|2020-11-10 08:16:40|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|4670.06|0
1604996320000|2020-11-10 08:18:40|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|0
1604996350000|2020-11-10 08:19:10|4675.34|4675.34|4679.95|4679.95|4679.95|4679.95|4675.34|4675.34|0
1604996510000|2020-11-10 08:21:50|4686.1|4686.1|4686.1|4686.1|4686.1|4686.1|4686.1|4686.1|0
1604996520000|2020-11-10 08:22:00|4693.79|4693.79|4707.14|4707.14|4707.14|4707.14|4693.79|4693.79|0
1604996640000|2020-11-10 08:24:00|4717.9|4717.9|4717.9|4717.9|4717.9|4717.9|4717.9|4717.9|0
1604996680000|2020-11-10 08:24:40|4711.75|4711.75|4710.22|4710.22|4711.75|4711.75|4710.22|4710.22|0
1604996710000|2020-11-10 08:25:10|4716.37|4716.37|4716.37|4716.37|4716.37|4716.37|4716.37|4716.37|0
1604996760000|2020-11-10 08:26:00|4707.14|4707.14|4707.14|4707.14|4707.14|4707.14|4707.14|4707.14|0
1604996940000|2020-11-10 08:29:00|4728.67|4728.67|4734.82|4734.82|4734.82|4734.82|4728.67|4728.67|0
1604996950000|2020-11-10 08:29:10|4727.13|4727.13|4725.59|4725.59|4727.13|4727.13|4725.59|4725.59|0
1604996990000|2020-11-10 08:29:50|4717.9|4717.9|4717.9|4717.9|4717.9|4717.9|4717.9|4717.9|0
1604997010000|2020-11-10 08:30:10|4710.22|4710.22|4710.22|4710.22|4710.22|4710.22|4710.22|4710.22|0
1604997040000|2020-11-10 08:30:40|4707.14|4707.14|4731.47|4731.47|4731.47|4731.47|4707.14|4707.14|0
1604997140000|2020-11-10 08:32:20|4726.85|4726.85|4733|4733|4733|4733|4726.85|4726.85|0
1604997210000|2020-11-10 08:33:30|4719.17|4719.17|4719.17|4719.17|4719.17|4719.17|4719.17|4719.17|0
1604997240000|2020-11-10 08:34:00|4720.7|4720.7|4720.7|4720.7|4720.7|4720.7|4720.7|4720.7|0
1604997250000|2020-11-10 08:34:10|4722.24|4722.24|4722.24|4722.24|4722.24|4722.24|4722.24|4722.24|0
1604997310000|2020-11-10 08:35:10|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|0
1604997340000|2020-11-10 08:35:40|4720.2|4720.2|4714.05|4714.05|4720.2|4720.2|4714.05|4714.05|0
1604997440000|2020-11-10 08:37:20|4709.44|4709.44|4709.44|4709.44|4709.44|4709.44|4709.44|4709.44|0
1604997480000|2020-11-10 08:38:00|4718.66|4718.66|4718.66|4718.66|4718.66|4718.66|4718.66|4718.66|0
1604997540000|2020-11-10 08:39:00|4720.45|4720.45|4720.45|4720.45|4720.45|4720.45|4720.45|4720.45|0
1604997630000|2020-11-10 08:40:30|4728.14|4728.14|4728.14|4728.14|4728.14|4728.14|4728.14|4728.14|0
1604997640000|2020-11-10 08:40:40|4731.21|4731.21|4731.21|4731.21|4731.21|4731.21|4731.21|4731.21|0
1604997660000|2020-11-10 08:41:00|4734.29|4734.29|4734.29|4734.29|4734.29|4734.29|4734.29|4734.29|0
1604997760000|2020-11-10 08:42:40|4721.99|4721.99|4721.99|4721.99|4721.99|4721.99|4721.99|4721.99|0
1604997940000|2020-11-10 08:45:40|4737.36|4737.36|4737.36|4737.36|4737.36|4737.36|4737.36|4737.36|0
1604998020000|2020-11-10 08:47:00|4732.75|4732.75|4732.75|4732.75|4732.75|4732.75|4732.75|4732.75|0
1604998160000|2020-11-10 08:49:20|4737.36|4737.36|4737.36|4737.36|4737.36|4737.36|4737.36|4737.36|0
1604998170000|2020-11-10 08:49:30|4747.21|4747.21|4746.61|4746.61|4748.7|4748.7|4746.61|4746.61|0
1604998240000|2020-11-10 08:50:40|4752.76|4752.76|4752.76|4752.76|4752.76|4752.76|4752.76|4752.76|0
1604998280000|2020-11-10 08:51:20|4761.99|4761.99|4761.99|4761.99|4761.99|4761.99|4761.99|4761.99|0
1604998500000|2020-11-10 08:55:00|4764.97|4764.97|4764.97|4764.97|4764.97|4764.97|4764.97|4764.97|0
1604998540000|2020-11-10 08:55:40|4749.59|4749.59|4749.59|4749.59|4749.59|4749.59|4749.59|4749.59|0
1604998580000|2020-11-10 08:56:20|4749.89|4749.89|4749.89|4749.89|4749.89|4749.89|4749.89|4749.89|0
1604998610000|2020-11-10 08:56:50|4751.43|4751.43|4752.97|4752.97|4752.97|4752.97|4751.43|4751.43|0
1604998660000|2020-11-10 08:57:40|4753.86|4753.86|4753.86|4753.86|4753.86|4753.86|4753.86|4753.86|0
1604998670000|2020-11-10 08:57:50|4756.94|4756.94|4756.94|4756.94|4756.94|4756.94|4756.94|4756.94|0
1604998680000|2020-11-10 08:58:00|4761.55|4761.55|4763.09|4763.09|4763.09|4763.09|4761.55|4761.55|0
1604998690000|2020-11-10 08:58:10|4765.17|4765.17|4765.17|4765.17|4765.17|4765.17|4765.17|4765.17|0
1604998730000|2020-11-10 08:58:50|4774.4|4774.4|4774.4|4774.4|4774.4|4774.4|4774.4|4774.4|0
1604998740000|2020-11-10 08:59:00|4775|4775|4775|4775|4775|4775|4775|4775|0
1604998780000|2020-11-10 08:59:40|4771.92|4771.92|4771.92|4771.92|4771.92|4771.92|4771.92|4771.92|0
1604998830000|2020-11-10 09:00:30|4774.31|4774.31|4774.31|4774.31|4774.31|4774.31|4774.31|4774.31|0
1604998890000|2020-11-10 09:01:30|4786.61|4786.61|4786.61|4786.61|4786.61|4786.61|4786.61|4786.61|0
1604999040000|2020-11-10 09:04:00|4793.17|4793.17|4793.17|4793.17|4793.17|4793.17|4793.17|4793.17|0
1604999060000|2020-11-10 09:04:20|4800.86|4800.86|4800.86|4800.86|4800.86|4800.86|4800.86|4800.86|0
1604999070000|2020-11-10 09:04:30|4803.93|4803.93|4803.93|4803.93|4803.93|4803.93|4803.93|4803.93|0
1604999140000|2020-11-10 09:05:40|4805.13|4805.13|4805.13|4805.13|4805.13|4805.13|4805.13|4805.13|0
1604999170000|2020-11-10 09:06:10|4798.98|4798.98|4794.36|4794.36|4798.98|4798.98|4794.36|4794.36|0
1604999190000|2020-11-10 09:06:30|4791.08|4791.08|4791.08|4791.08|4791.08|4791.08|4791.08|4791.08|0
1604999220000|2020-11-10 09:07:00|4792.57|4792.57|4792.57|4792.57|4792.57|4792.57|4792.57|4792.57|0
1604999300000|2020-11-10 09:08:20|4798.24|4798.24|4796.15|4796.15|4798.24|4798.24|4796.15|4796.15|0
1604999330000|2020-11-10 09:08:50|4800.76|4800.76|4800.76|4800.76|4800.76|4800.76|4800.76|4800.76|0
1604999400000|2020-11-10 09:10:00|4805.24|4805.24|4807.03|4807.03|4809.71|4809.71|4805.24|4805.24|0
1604999410000|2020-11-10 09:10:10|4807.33|4807.33|4804.34|4804.34|4807.33|4807.33|4804.34|4804.34|0
1604999520000|2020-11-10 09:12:00|4808.22|4808.22|4811.5|4811.5|4811.5|4811.5|4808.22|4808.22|0
1604999530000|2020-11-10 09:12:10|4816.57|4816.57|4819.56|4819.56|4819.56|4819.56|4815.08|4815.08|0
1604999570000|2020-11-10 09:12:50|4813.89|4813.89|4810.91|4810.91|4813.89|4813.89|4810.91|4810.91|0
1604999590000|2020-11-10 09:13:10|4813.29|4813.29|4813.29|4813.29|4813.29|4813.29|4813.29|4813.29|0
1604999630000|2020-11-10 09:13:50|4825.59|4825.59|4825.59|4825.59|4825.59|4825.59|4825.59|4825.59|0
1604999680000|2020-11-10 09:14:40|4830.37|4830.37|4830.37|4830.37|4830.37|4830.37|4830.37|4830.37|0
1604999690000|2020-11-10 09:14:50|4829.47|4829.47|4829.47|4829.47|4829.47|4829.47|4829.47|4829.47|0
1604999740000|2020-11-10 09:15:40|4834.54|4834.54|4834.24|4834.24|4834.54|4834.54|4834.24|4834.24|0
1604999770000|2020-11-10 09:16:10|4832.71|4832.71|4829.63|4829.63|4832.71|4832.71|4829.63|4829.63|0
1604999780000|2020-11-10 09:16:20|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|4840.39|0
1604999830000|2020-11-10 09:17:10|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|4832.71|0
1604999850000|2020-11-10 09:17:30|4845.01|4845.01|4848.08|4848.08|4848.08|4848.08|4845.01|4845.01|0
1604999870000|2020-11-10 09:17:50|4850.17|4850.17|4850.17|4850.17|4850.17|4850.17|4850.17|4850.17|0
1604999880000|2020-11-10 09:18:00|4851.66|4851.66|4851.66|4851.66|4851.66|4851.66|4851.66|4851.66|0
1604999910000|2020-11-10 09:18:30|4854.74|4854.74|4854.74|4854.74|4854.74|4854.74|4854.74|4854.74|0
1604999920000|2020-11-10 09:18:40|4855.93|4855.93|4855.93|4855.93|4855.93|4855.93|4855.93|4855.93|0
1604999940000|2020-11-10 09:19:00|4859|4859|4859|4859|4859|4859|4859|4859|0
1604999950000|2020-11-10 09:19:10|4866.69|4866.69|4866.69|4866.69|4866.69|4866.69|4866.69|4866.69|0
1604999960000|2020-11-10 09:19:20|4860.54|4860.54|4860.54|4860.54|4860.54|4860.54|4860.54|4860.54|0
1604999980000|2020-11-10 09:19:40|4861.14|4861.14|4861.14|4861.14|4861.14|4861.14|4861.14|4861.14|0
1604999990000|2020-11-10 09:19:50|4864.21|4864.21|4856.53|4856.53|4864.21|4864.21|4856.53|4856.53|0
1605000010000|2020-11-10 09:20:10|4853.24|4853.24|4853.24|4853.24|4853.24|4853.24|4853.24|4853.24|0
1605000040000|2020-11-10 09:20:40|4853.84|4853.84|4853.84|4853.84|4853.84|4853.84|4853.84|4853.84|0
1605000160000|2020-11-10 09:22:40|4859.99|4859.99|4859.99|4859.99|4859.99|4859.99|4859.99|4859.99|0
1605000170000|2020-11-10 09:22:50|4863.07|4863.07|4863.07|4863.07|4863.07|4863.07|4863.07|4863.07|0
1605000190000|2020-11-10 09:23:10|4856.92|4856.92|4861.99|4861.99|4861.99|4861.99|4856.92|4856.92|0
1605000210000|2020-11-10 09:23:30|4859.6|4859.6|4856.62|4856.62|4859.6|4859.6|4856.62|4856.62|0
1605000270000|2020-11-10 09:24:30|4865.84|4865.84|4865.84|4865.84|4865.84|4865.84|4865.84|4865.84|0
1605000310000|2020-11-10 09:25:10|4870.45|4870.45|4870.45|4870.45|4870.45|4870.45|4870.45|4870.45|0
1605000350000|2020-11-10 09:25:50|4876.12|4876.12|4876.12|4876.12|4876.12|4876.12|4876.12|4876.12|0
1605000360000|2020-11-10 09:26:00|4873.05|4873.05|4873.05|4873.05|4873.05|4873.05|4873.05|4873.05|0
1605000390000|2020-11-10 09:26:30|4871.85|4871.85|4871.56|4871.56|4871.85|4871.85|4871.56|4871.56|0
1605000450000|2020-11-10 09:27:30|4871.85|4871.85|4871.85|4871.85|4871.85|4871.85|4871.85|4871.85|0
1605000490000|2020-11-10 09:28:10|4881.08|4881.08|4881.08|4881.08|4881.08|4881.08|4881.08|4881.08|0
1605000520000|2020-11-10 09:28:40|4880.78|4880.78|4879.89|4879.89|4880.78|4880.78|4879.89|4879.89|0
1605000530000|2020-11-10 09:28:50|4883.17|4883.17|4883.17|4883.17|4883.17|4883.17|4883.17|4883.17|0
1605000630000|2020-11-10 09:30:30|4884.06|4884.06|4884.06|4884.06|4884.06|4884.06|4884.06|4884.06|0
1605000640000|2020-11-10 09:30:40|4886.45|4886.45|4886.45|4886.45|4886.45|4886.45|4886.45|4886.45|0
1605000680000|2020-11-10 09:31:20|4887.34|4887.34|4887.34|4887.34|4887.34|4887.34|4887.34|4887.34|0
1605000710000|2020-11-10 09:31:50|4885.85|4885.85|4885.85|4885.85|4885.85|4885.85|4885.85|4885.85|0
1605000740000|2020-11-10 09:32:20|4890.46|4890.46|4890.46|4890.46|4890.46|4890.46|4890.46|4890.46|0
1605000790000|2020-11-10 09:33:10|4892|4892|4887.39|4887.39|4892|4892|4887.39|4887.39|0
1605000850000|2020-11-10 09:34:10|4893.54|4893.54|4893.54|4893.54|4893.54|4893.54|4893.54|4893.54|0
1605000860000|2020-11-10 09:34:20|4890.46|4890.46|4890.46|4890.46|4890.46|4890.46|4890.46|4890.46|0
1605000940000|2020-11-10 09:35:40|4884.31|4884.31|4884.31|4884.31|4884.31|4884.31|4884.31|4884.31|0
1605001000000|2020-11-10 09:36:40|4881.24|4881.24|4876.37|4876.37|4881.24|4881.24|4876.37|4876.37|0
1605001020000|2020-11-10 09:37:00|4879.45|4879.45|4884.06|4884.06|4884.06|4884.06|4879.45|4879.45|0
1605001050000|2020-11-10 09:37:30|4882.52|4882.52|4882.52|4882.52|4882.52|4882.52|4882.52|4882.52|0
1605001060000|2020-11-10 09:37:40|4882.23|4882.23|4882.23|4882.23|4882.23|4882.23|4882.23|4882.23|0
1605001070000|2020-11-10 09:37:50|4869.93|4869.93|4869.93|4869.93|4869.93|4869.93|4869.93|4869.93|0
1605001110000|2020-11-10 09:38:30|4886.84|4886.84|4886.84|4886.84|4886.84|4886.84|4886.84|4886.84|0
1605001120000|2020-11-10 09:38:40|4888.38|4888.38|4889.91|4889.91|4889.91|4889.91|4888.38|4888.38|0
1605001180000|2020-11-10 09:39:40|4888.38|4888.38|4891.45|4891.45|4891.45|4891.45|4888.38|4888.38|0
1605001190000|2020-11-10 09:39:50|4888.38|4888.38|4888.38|4888.38|4888.38|4888.38|4888.38|4888.38|0
1605001300000|2020-11-10 09:41:40|4902.21|4902.21|4902.21|4902.21|4902.21|4902.21|4902.21|4902.21|0
1605001400000|2020-11-10 09:43:20|4892.99|4892.99|4886.84|4886.84|4892.99|4892.99|4886.84|4886.84|0
1605001440000|2020-11-10 09:44:00|4888.38|4888.38|4888.38|4888.38|4888.38|4888.38|4888.38|4888.38|0
1605001450000|2020-11-10 09:44:10|4894.53|4894.53|4894.53|4894.53|4894.53|4894.53|4894.53|4894.53|0
1605001580000|2020-11-10 09:46:20|4903.75|4903.75|4903.75|4903.75|4903.75|4903.75|4903.75|4903.75|0
1605001630000|2020-11-10 09:47:10|4905.24|4905.24|4905.24|4905.24|4905.24|4905.24|4905.24|4905.24|0
1605001650000|2020-11-10 09:47:30|4903.71|4903.71|4903.71|4903.71|4903.71|4903.71|4903.71|4903.71|0
1605001680000|2020-11-10 09:48:00|4909.86|4909.86|4909.86|4909.86|4909.86|4909.86|4909.86|4909.86|0
1605001720000|2020-11-10 09:48:40|4915.82|4915.82|4915.82|4915.82|4915.82|4915.82|4915.82|4915.82|0
1605001740000|2020-11-10 09:49:00|4920.43|4920.43|4921.97|4921.97|4921.97|4921.97|4920.43|4920.43|0
1605001800000|2020-11-10 09:50:00|4929.66|4929.66|4929.66|4929.66|4929.66|4929.66|4929.66|4929.66|0
1605001880000|2020-11-10 09:51:20|4921.97|4921.97|4921.97|4921.97|4921.97|4921.97|4921.97|4921.97|0
1605001890000|2020-11-10 09:51:30|4929.66|4929.66|4929.66|4929.66|4929.66|4929.66|4929.66|4929.66|0
1605001920000|2020-11-10 09:52:00|4936.82|4936.82|4936.82|4936.82|4936.82|4936.82|4936.82|4936.82|0
1605001950000|2020-11-10 09:52:30|4934.13|4934.13|4934.13|4934.13|4934.13|4934.13|4934.13|4934.13|0
1605001970000|2020-11-10 09:52:50|4941.82|4941.82|4941.82|4941.82|4941.82|4941.82|4941.82|4941.82|0
1605002000000|2020-11-10 09:53:20|4940.28|4940.28|4940.28|4940.28|4940.28|4940.28|4940.28|4940.28|0
1605002050000|2020-11-10 09:54:10|4941.77|4941.77|4941.77|4941.77|4941.77|4941.77|4941.77|4941.77|0
1605002070000|2020-11-10 09:54:30|4952.54|4952.54|4952.54|4952.54|4952.54|4952.54|4952.54|4952.54|0
1605002080000|2020-11-10 09:54:40|4955.82|4955.82|4955.82|4955.82|4955.82|4955.82|4954.28|4954.28|0
1605002190000|2020-11-10 09:56:30|4954.28|4954.28|4954.28|4954.28|4954.28|4954.28|4954.28|4954.28|0
1605002220000|2020-11-10 09:57:00|4952.74|4952.74|4955.13|4955.13|4955.43|4955.43|4952.74|4952.74|0
1605002240000|2020-11-10 09:57:20|4950.52|4950.52|4950.52|4950.52|4950.52|4950.52|4950.52|4950.52|0
1605002390000|2020-11-10 09:59:50|4964.35|4964.35|4964.35|4964.35|4964.35|4964.35|4964.35|4964.35|0
1605002400000|2020-11-10 10:00:00|4968.53|4968.53|4962.38|4962.38|4968.53|4968.53|4962.38|4962.38|0
1605002420000|2020-11-10 10:00:20|4959.31|4959.31|4959.31|4959.31|4959.31|4959.31|4959.31|4959.31|0
1605002450000|2020-11-10 10:00:50|4965.46|4965.46|4965.46|4965.46|4965.46|4965.46|4965.46|4965.46|0
1605002470000|2020-11-10 10:01:10|4962.38|4962.38|4962.38|4962.38|4962.38|4962.38|4962.38|4962.38|0
1605002500000|2020-11-10 10:01:40|4966.56|4966.56|4966.56|4966.56|4966.56|4966.56|4966.56|4966.56|0
1605002520000|2020-11-10 10:02:00|4965.06|4965.06|4962.68|4962.68|4965.06|4965.06|4962.68|4962.68|0
1605002550000|2020-11-10 10:02:30|4974.98|4974.98|4974.98|4974.98|4974.98|4974.98|4974.98|4974.98|0
1605002560000|2020-11-10 10:02:40|4978.05|4978.05|4978.05|4978.05|4978.05|4978.05|4978.05|4978.05|0
1605002570000|2020-11-10 10:02:50|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|0
1605002590000|2020-11-10 10:03:10|4978.31|4978.31|4978.31|4978.31|4978.31|4978.31|4978.31|4978.31|0
1605002630000|2020-11-10 10:03:50|4981.29|4981.29|4982.18|4982.18|4982.18|4982.18|4981.29|4981.29|0
1605002640000|2020-11-10 10:04:00|4994.48|4994.48|4994.48|4994.48|4994.48|4994.48|4994.48|4994.48|0
1605002710000|2020-11-10 10:05:10|4995.38|4995.38|4995.38|4995.38|4995.38|4995.38|4995.38|4995.38|0
1605002720000|2020-11-10 10:05:20|4992.3|4992.3|4992.3|4992.3|4992.3|4992.3|4992.3|4992.3|0
1605002790000|2020-11-10 10:06:30|4992.6|4992.6|4992.6|4992.6|4992.6|4992.6|4992.6|4992.6|0
1605002800000|2020-11-10 10:06:40|5001.83|5001.83|4994.14|4994.14|5001.83|5001.83|4994.14|4994.14|0
1605002930000|2020-11-10 10:08:50|5001|5001|5004.07|5004.07|5004.07|5004.07|5001|5001|0
1605002940000|2020-11-10 10:09:00|4999.6|4999.6|4999.6|4999.6|4999.6|4999.6|4999.6|4999.6|0
1605002980000|2020-11-10 10:09:40|4998.11|4998.11|4998.11|4998.11|4998.11|4998.11|4998.11|4998.11|0
1605003040000|2020-11-10 10:10:40|5007.33|5007.33|5014.54|5014.54|5014.54|5014.54|5007.33|5007.33|0
1605003080000|2020-11-10 10:11:20|5009.93|5009.93|5017.61|5017.61|5017.61|5017.61|5009.93|5009.93|0
1605003110000|2020-11-10 10:11:50|5017.91|5017.91|5022.53|5022.53|5027.14|5027.14|5017.91|5017.91|0
1605003140000|2020-11-10 10:12:20|5023.72|5023.72|5023.72|5023.72|5023.72|5023.72|5023.72|5023.72|0
1605003150000|2020-11-10 10:12:30|5027.3|5027.3|5027.3|5027.3|5027.3|5027.3|5027.3|5027.3|0
1605003160000|2020-11-10 10:12:40|5022.23|5022.23|5016.77|5016.77|5022.23|5022.23|5016.77|5016.77|0
1605003240000|2020-11-10 10:14:00|5012.15|5012.15|5015.23|5015.23|5015.23|5015.23|5012.15|5012.15|0
1605003300000|2020-11-10 10:15:00|5010.62|5010.62|5016.77|5016.77|5016.77|5016.77|5010.62|5010.62|0
1605003400000|2020-11-10 10:16:40|5010.62|5010.62|5010.62|5010.62|5010.62|5010.62|5010.62|5010.62|0
1605003450000|2020-11-10 10:17:30|5015.23|5015.23|5015.23|5015.23|5015.23|5015.23|5015.23|5015.23|0
1605003490000|2020-11-10 10:18:10|5018.81|5018.81|5018.81|5018.81|5018.81|5018.81|5018.81|5018.81|0
1605003520000|2020-11-10 10:18:40|5019.06|5019.06|5023.67|5023.67|5023.67|5023.67|5019.06|5019.06|0
1605003540000|2020-11-10 10:19:00|5015.98|5015.98|5015.98|5015.98|5015.98|5015.98|5015.98|5015.98|0
1605003600000|2020-11-10 10:20:00|5012.41|5012.41|5006.26|5006.26|5012.41|5012.41|5006.26|5006.26|0
1605003620000|2020-11-10 10:20:20|5000.11|5000.11|5000.11|5000.11|5000.11|5000.11|5000.11|5000.11|0
1605003640000|2020-11-10 10:20:40|5010.87|5010.87|5014.75|5014.75|5014.75|5014.75|5010.87|5010.87|0
1605003650000|2020-11-10 10:20:50|5011.17|5011.17|5011.17|5011.17|5011.17|5011.17|5011.17|5011.17|0
1605003680000|2020-11-10 10:21:20|5015.34|5015.34|5015.34|5015.34|5015.34|5015.34|5015.34|5015.34|0
1605003720000|2020-11-10 10:22:00|5019.95|5019.95|5021.49|5021.49|5021.49|5021.49|5019.95|5019.95|0
1605003770000|2020-11-10 10:22:50|5023.03|5023.03|5032.25|5032.25|5032.25|5032.25|5023.03|5023.03|0
1605003780000|2020-11-10 10:23:00|5033.75|5033.75|5033.75|5033.75|5033.75|5033.75|5033.75|5033.75|0
1605003800000|2020-11-10 10:23:20|5036.82|5036.82|5036.82|5036.82|5036.82|5036.82|5036.82|5036.82|0
1605003860000|2020-11-10 10:24:20|5035.63|5035.63|5034.14|5034.14|5035.63|5035.63|5034.14|5034.14|0
1605003880000|2020-11-10 10:24:40|5031.06|5031.06|5029.52|5029.52|5031.06|5031.06|5029.52|5029.52|0
1605003930000|2020-11-10 10:25:30|5026.45|5026.45|5026.45|5026.45|5026.45|5026.45|5026.45|5026.45|0
1605003960000|2020-11-10 10:26:00|5025.26|5025.26|5025.26|5025.26|5025.26|5025.26|5025.26|5025.26|0
1605003980000|2020-11-10 10:26:20|5024.36|5024.36|5024.06|5024.06|5024.36|5024.36|5024.06|5024.06|0
1605004030000|2020-11-10 10:27:10|5017.91|5017.91|5017.91|5017.91|5017.91|5017.91|5017.91|5017.91|0
1605004040000|2020-11-10 10:27:20|5014.33|5014.33|5012.25|5012.25|5014.33|5014.33|5012.25|5012.25|0
1605004050000|2020-11-10 10:27:30|5016.12|5016.12|5016.12|5016.12|5016.12|5016.12|5016.12|5016.12|0
1605004120000|2020-11-10 10:28:40|5002.29|5002.29|5002.29|5002.29|5002.29|5002.29|5002.29|5002.29|0
1605004140000|2020-11-10 10:29:00|4999.21|4999.21|4999.21|4999.21|4999.21|4999.21|4999.21|4999.21|0
1605004200000|2020-11-10 10:30:00|4997.42|4997.42|4986.66|4986.66|4997.42|4997.42|4986.66|4986.66|0
1605004210000|2020-11-10 10:30:10|4988.2|4988.2|4991.27|4991.27|4991.27|4991.27|4988.2|4988.2|0
1605004220000|2020-11-10 10:30:20|4988.2|4988.2|4989.73|4989.73|4989.73|4989.73|4988.2|4988.2|0
1605004260000|2020-11-10 10:31:00|4994.35|4994.35|4991.27|4991.27|4994.35|4994.35|4991.27|4991.27|0
1605004270000|2020-11-10 10:31:10|4983.58|4983.58|4983.58|4983.58|4983.58|4983.58|4983.58|4983.58|0
1605004300000|2020-11-10 10:31:40|4988.2|4988.2|4988.2|4988.2|4988.2|4988.2|4988.2|4988.2|0
1605004330000|2020-11-10 10:32:10|4992.81|4992.81|4992.81|4992.81|4992.81|4992.81|4992.81|4992.81|0
1605004340000|2020-11-10 10:32:20|4994.6|4994.6|5007.15|5007.15|5007.15|5007.15|4994.6|4994.6|0
1605004400000|2020-11-10 10:33:20|5013.3|5013.3|5014.84|5014.84|5014.84|5014.84|5013.3|5013.3|0
1605004440000|2020-11-10 10:34:00|5011.76|5011.76|5011.76|5011.76|5011.76|5011.76|5011.76|5011.76|0
1605004450000|2020-11-10 10:34:10|5010.23|5010.23|5010.23|5010.23|5010.23|5010.23|5010.23|5010.23|0
1605004500000|2020-11-10 10:35:00|5011.76|5011.76|5013.3|5013.3|5013.3|5013.3|5011.76|5011.76|0
1605004510000|2020-11-10 10:35:10|5014.84|5014.84|5016.38|5016.38|5016.38|5016.38|5014.84|5014.84|0
1605004550000|2020-11-10 10:35:50|5013.3|5013.3|5013.3|5013.3|5013.3|5013.3|5013.3|5013.3|0
1605004580000|2020-11-10 10:36:20|5020.99|5020.99|5024.06|5024.06|5024.06|5024.06|5020.99|5020.99|0
1605004590000|2020-11-10 10:36:30|5022.53|5022.53|5022.53|5022.53|5022.53|5022.53|5022.53|5022.53|0
1605004620000|2020-11-10 10:37:00|5020.99|5020.99|5025.6|5025.6|5025.6|5025.6|5020.99|5020.99|0
1605004700000|2020-11-10 10:38:20|5024.71|5024.71|5025.3|5025.3|5025.6|5025.6|5024.71|5024.71|0
1605004730000|2020-11-10 10:38:50|5029.91|5029.91|5029.91|5029.91|5029.91|5029.91|5029.91|5029.91|0
1605004740000|2020-11-10 10:39:00|5026.84|5026.84|5026.84|5026.84|5026.84|5026.84|5026.84|5026.84|0
1605004750000|2020-11-10 10:39:10|5020.69|5020.69|5020.99|5020.99|5020.99|5020.99|5020.69|5020.69|0
1605004790000|2020-11-10 10:39:50|5010.23|5010.23|5009.33|5009.33|5011.72|5011.72|5009.33|5009.33|0
1605004800000|2020-11-10 10:40:00|5011.72|5011.72|5013.25|5013.25|5013.25|5013.25|5011.72|5011.72|0
1605004840000|2020-11-10 10:40:40|5007.1|5007.1|5007.1|5007.1|5007.1|5007.1|5007.1|5007.1|0
1605004850000|2020-11-10 10:40:50|4997.88|4997.88|4991.73|4991.73|4997.88|4997.88|4991.73|4991.73|0
1605004880000|2020-11-10 10:41:20|4997.88|4997.88|4999.42|4999.42|4999.42|4999.42|4997.88|4997.88|0
1605004900000|2020-11-10 10:41:40|5000.61|5000.61|5000.61|5000.61|5000.61|5000.61|5000.61|5000.61|0
1605004970000|2020-11-10 10:42:50|4997.92|4997.92|4998.52|4998.52|4998.52|4998.52|4997.92|4997.92|0
1605005020000|2020-11-10 10:43:40|4998.22|4998.22|4998.22|4998.22|4998.22|4998.22|4998.22|4998.22|0
1605005050000|2020-11-10 10:44:10|4987.46|4987.46|4987.46|4987.46|4987.46|4987.46|4987.46|4987.46|0
1605005060000|2020-11-10 10:44:20|4986.86|4986.86|4986.86|4986.86|4986.86|4986.86|4986.86|4986.86|0
1605005110000|2020-11-10 10:45:10|4985.67|4985.67|4985.67|4985.67|4985.67|4985.67|4985.67|4985.67|0
1605005230000|2020-11-10 10:47:10|4984.13|4984.13|4984.13|4984.13|4984.13|4984.13|4984.13|4984.13|0
1605005260000|2020-11-10 10:47:40|4982.6|4982.6|4982.6|4982.6|4982.6|4982.6|4982.6|4982.6|0
1605005280000|2020-11-10 10:48:00|4981.06|4981.06|4981.06|4981.06|4981.06|4981.06|4981.06|4981.06|0
1605005300000|2020-11-10 10:48:20|4976.45|4976.45|4976.45|4976.45|4976.45|4976.45|4976.45|4976.45|0
1605005320000|2020-11-10 10:48:40|4977.94|4977.94|4977.94|4977.94|4977.94|4977.94|4977.94|4977.94|0
1605005340000|2020-11-10 10:49:00|4980.03|4980.03|4980.03|4980.03|4980.03|4980.03|4980.03|4980.03|0
1605005350000|2020-11-10 10:49:10|4980.62|4980.62|4980.62|4980.62|4980.62|4980.62|4980.62|4980.62|0
1605005380000|2020-11-10 10:49:40|4983.9|4983.9|4988.38|4988.38|4988.38|4988.38|4983.9|4983.9|0
1605005400000|2020-11-10 10:50:00|4989.87|4989.87|4989.87|4989.87|4989.87|4989.87|4989.87|4989.87|0
1605005410000|2020-11-10 10:50:10|4991.41|4991.41|4991.41|4991.41|4991.41|4991.41|4991.41|4991.41|0
1605005420000|2020-11-10 10:50:20|4996.48|4996.48|4996.48|4996.48|4996.48|4996.48|4996.48|4996.48|0
1605005440000|2020-11-10 10:50:40|4994.69|4994.69|4994.69|4994.69|4994.69|4994.69|4994.69|4994.69|0
1605005470000|2020-11-10 10:51:10|4992|4992|4992|4992|4992|4992|4992|4992|0
1605005480000|2020-11-10 10:51:20|4981.24|4981.24|4981.24|4981.24|4981.24|4981.24|4981.24|4981.24|0
1605005690000|2020-11-10 10:54:50|4988.93|4988.93|4995.08|4995.08|4995.08|4995.08|4988.93|4988.93|0
1605005700000|2020-11-10 10:55:00|5000.45|5000.45|5004.03|5004.03|5004.03|5004.03|5000.45|5000.45|0
1605005740000|2020-11-10 10:55:40|5002.53|5002.53|5004.03|5004.03|5004.03|5004.03|5002.53|5002.53|0
1605005770000|2020-11-10 10:56:10|5005.52|5005.52|5005.52|5005.52|5005.52|5005.52|5005.52|5005.52|0
1605005780000|2020-11-10 10:56:20|5006.41|5006.41|4975.92|4975.92|5006.41|5006.41|4975.92|4975.92|0
1605005790000|2020-11-10 10:56:30|4985.16|4985.16|4985.16|4985.16|4985.16|4985.16|4985.16|4985.16|0
1605005800000|2020-11-10 10:56:40|4986.06|4986.06|4986.06|4986.06|4986.06|4986.06|4986.06|4986.06|0
1605005810000|2020-11-10 10:56:50|4986.95|4986.95|4986.95|4986.95|4986.95|4986.95|4986.95|4986.95|0
1605005830000|2020-11-10 10:57:10|4987.85|4987.85|4987.85|4987.85|4987.85|4987.85|4987.85|4987.85|0
1605005900000|2020-11-10 10:58:20|4983.97|4983.97|4983.97|4983.97|4983.97|4983.97|4983.97|4983.97|0
1605005920000|2020-11-10 10:58:40|4979.36|4979.36|4979.36|4979.36|4979.36|4979.36|4979.36|4979.36|0
1605005970000|2020-11-10 10:59:30|4982.43|4982.43|4970.13|4970.13|4982.43|4982.43|4970.13|4970.13|0
1605005990000|2020-11-10 10:59:50|4973.21|4973.21|4973.21|4973.21|4973.21|4973.21|4973.21|4973.21|0
1605006020000|2020-11-10 11:00:20|4959.37|4959.37|4959.37|4959.37|4959.37|4959.37|4959.37|4959.37|0
1605006050000|2020-11-10 11:00:50|4957.83|4957.83|4957.83|4957.83|4957.83|4957.83|4957.83|4957.83|0
1605006060000|2020-11-10 11:01:00|4963.98|4963.98|4963.98|4963.98|4963.98|4963.98|4963.98|4963.98|0
1605006070000|2020-11-10 11:01:10|4973.21|4973.21|4973.21|4973.21|4973.21|4973.21|4973.21|4973.21|0
1605006120000|2020-11-10 11:02:00|4962.45|4962.45|4962.45|4962.45|4962.45|4962.45|4962.45|4962.45|0
1605006140000|2020-11-10 11:02:20|4977.82|4977.82|4977.82|4977.82|4977.82|4977.82|4977.82|4977.82|0
1605006170000|2020-11-10 11:02:50|4971.67|4971.67|4971.67|4971.67|4971.67|4971.67|4971.67|4971.67|0
1605006210000|2020-11-10 11:03:30|4982.43|4982.43|4982.43|4982.43|4982.43|4982.43|4982.43|4982.43|0
1605006250000|2020-11-10 11:04:10|4983.97|4983.97|4985.51|4985.51|4985.51|4985.51|4983.97|4983.97|0
1605006260000|2020-11-10 11:04:20|4977.45|4977.45|4977.45|4977.45|4977.45|4977.45|4977.45|4977.45|0
1605006270000|2020-11-10 11:04:30|4978.99|4978.99|4980.53|4980.53|4980.53|4980.53|4978.99|4978.99|0
1605006280000|2020-11-10 11:04:40|4989.02|4989.02|4989.02|4989.02|4989.02|4989.02|4989.02|4989.02|0
1605006300000|2020-11-10 11:05:00|4990.81|4990.81|4990.81|4990.81|4990.81|4990.81|4990.81|4990.81|0
1605006310000|2020-11-10 11:05:10|4996.96|4996.96|4998.5|4998.5|4998.5|4998.5|4996.96|4996.96|0
1605006380000|2020-11-10 11:06:20|4996.71|4996.71|4996.71|4996.71|4996.71|4996.71|4996.71|4996.71|0
1605006460000|2020-11-10 11:07:40|4992.09|4992.09|4992.09|4992.09|4992.09|4992.09|4992.09|4992.09|0
1605006560000|2020-11-10 11:09:20|4998.24|4998.24|4998.24|4998.24|4998.24|4998.24|4998.24|4998.24|0
1605006600000|2020-11-10 11:10:00|5003.61|5003.61|5003.61|5003.61|5003.61|5003.61|5003.61|5003.61|0
1605006670000|2020-11-10 11:11:10|5017.45|5017.45|5017.45|5017.45|5017.45|5017.45|5017.45|5017.45|0
1605006700000|2020-11-10 11:11:40|5011.3|5011.3|5011.3|5011.3|5011.3|5011.3|5011.3|5011.3|0
1605006710000|2020-11-10 11:11:50|5012.84|5012.84|5012.84|5012.84|5012.84|5012.84|5012.84|5012.84|0
1605006720000|2020-11-10 11:12:00|5008.23|5008.23|5008.23|5008.23|5008.23|5008.23|5008.23|5008.23|0
1605006770000|2020-11-10 11:12:50|4999|4999|4999|4999|4999|4999|4999|4999|0
1605006780000|2020-11-10 11:13:00|4994.39|4994.39|5000.54|5000.54|5000.54|5000.54|4994.39|4994.39|0
1605006800000|2020-11-10 11:13:20|4989.78|4989.78|4989.78|4989.78|4989.78|4989.78|4989.78|4989.78|0
1605006820000|2020-11-10 11:13:40|4988.24|4988.24|4988.24|4988.24|4988.24|4988.24|4988.24|4988.24|0
1605006840000|2020-11-10 11:14:00|4985.16|4985.16|4985.16|4985.16|4985.16|4985.16|4985.16|4985.16|0
1605006870000|2020-11-10 11:14:30|4982.78|4982.78|4980.69|4980.69|4982.78|4982.78|4980.69|4980.69|0
1605006890000|2020-11-10 11:14:50|4985.3|4985.3|4985.3|4985.3|4985.3|4985.3|4985.3|4985.3|0
1605006900000|2020-11-10 11:15:00|4986.84|4986.84|4986.84|4986.84|4986.84|4986.84|4986.84|4986.84|0
1605007140000|2020-11-10 11:19:00|4983.76|4983.76|4983.76|4983.76|4983.76|4983.76|4983.76|4983.76|0
1605007150000|2020-11-10 11:19:10|4979.89|4979.89|4979.89|4979.89|4979.89|4979.89|4979.89|4979.89|0
1605007190000|2020-11-10 11:19:50|4979.29|4979.29|4979.29|4979.29|4979.29|4979.29|4979.29|4979.29|0
1605007390000|2020-11-10 11:23:10|4985.44|4985.44|4985.44|4985.44|4985.44|4985.44|4985.44|4985.44|0
1605007400000|2020-11-10 11:23:20|4977.75|4977.75|4977.75|4977.75|4977.75|4977.75|4977.75|4977.75|0
1605007420000|2020-11-10 11:23:40|4974.68|4974.68|4974.68|4974.68|4974.68|4974.68|4974.68|4974.68|0
1605007470000|2020-11-10 11:24:30|4976.22|4976.22|4979.29|4979.29|4979.29|4979.29|4976.22|4976.22|0
1605007480000|2020-11-10 11:24:40|4980.83|4980.83|4979.29|4979.29|4980.83|4980.83|4979.29|4979.29|0
1605007540000|2020-11-10 11:25:40|4982.37|4982.37|4982.37|4982.37|4982.37|4982.37|4982.37|4982.37|0
1605007550000|2020-11-10 11:25:50|4988.63|4988.63|4988.63|4988.63|4988.63|4988.63|4988.63|4988.63|0
1605007580000|2020-11-10 11:26:20|4987.09|4987.09|4987.09|4987.09|4987.09|4987.09|4987.09|4987.09|0
1605007590000|2020-11-10 11:26:30|4991.7|4991.7|4994.78|4994.78|4994.78|4994.78|4991.7|4991.7|0
1605007600000|2020-11-10 11:26:40|4988.63|4988.63|4988.63|4988.63|4988.63|4988.63|4988.63|4988.63|0
1605007630000|2020-11-10 11:27:10|4984.02|4984.02|4984.02|4984.02|4984.02|4984.02|4984.02|4984.02|0
1605007720000|2020-11-10 11:28:40|4979.84|4979.84|4962.93|4962.93|4979.84|4979.84|4962.93|4962.93|0
1605007760000|2020-11-10 11:29:20|4961.39|4961.39|4961.39|4961.39|4961.39|4961.39|4961.39|4961.39|0
1605007770000|2020-11-10 11:29:30|4952.17|4952.17|4949.09|4949.09|4952.17|4952.17|4949.09|4949.09|0
1605007790000|2020-11-10 11:29:50|4947.9|4947.9|4947.9|4947.9|4947.9|4947.9|4947.9|4947.9|0
1605007830000|2020-11-10 11:30:30|4945.81|4945.81|4945.81|4945.81|4945.81|4945.81|4945.81|4945.81|0
1605007880000|2020-11-10 11:31:20|4953.5|4953.5|4953.5|4953.5|4953.5|4953.5|4953.5|4953.5|0
1605007980000|2020-11-10 11:33:00|4956.48|4956.48|4956.48|4956.48|4956.48|4956.48|4956.48|4956.48|0
1605008080000|2020-11-10 11:34:40|4961.09|4961.09|4961.09|4961.09|4961.09|4961.09|4961.09|4961.09|0
1605008160000|2020-11-10 11:36:00|4962.58|4962.58|4962.58|4962.58|4962.58|4962.58|4962.58|4962.58|0
1605008170000|2020-11-10 11:36:10|4967.2|4967.2|4967.2|4967.2|4967.2|4967.2|4967.2|4967.2|0
1605008250000|2020-11-10 11:37:30|4970.27|4970.27|4970.27|4970.27|4970.27|4970.27|4970.27|4970.27|0
1605008290000|2020-11-10 11:38:10|4976.42|4976.42|4976.42|4976.42|4976.42|4976.42|4976.42|4976.42|0
1605008310000|2020-11-10 11:38:30|4975.53|4975.53|4975.53|4975.53|4975.53|4975.53|4975.53|4975.53|0
1605008380000|2020-11-10 11:39:40|4977.06|4977.06|4977.06|4977.06|4977.06|4977.06|4977.06|4977.06|0
1605008430000|2020-11-10 11:40:30|4972.45|4972.45|4970.91|4970.91|4972.45|4972.45|4970.91|4970.91|0
1605008440000|2020-11-10 11:40:40|4967.84|4967.84|4967.84|4967.84|4967.84|4967.84|4967.84|4967.84|0
1605008470000|2020-11-10 11:41:10|4969.38|4969.38|4969.38|4969.38|4969.38|4969.38|4969.38|4969.38|0
1605008570000|2020-11-10 11:42:50|4967.59|4967.59|4967.59|4967.59|4967.59|4967.59|4967.59|4967.59|0
1605008620000|2020-11-10 11:43:40|4961.44|4961.44|4961.44|4961.44|4961.44|4961.44|4961.44|4961.44|0
1605008660000|2020-11-10 11:44:20|4955.29|4955.29|4955.29|4955.29|4955.29|4955.29|4955.29|4955.29|0
1605008680000|2020-11-10 11:44:40|4950.67|4950.67|4936.93|4936.93|4950.67|4950.67|4936.93|4936.93|0
1605008720000|2020-11-10 11:45:20|4938.47|4938.47|4938.47|4938.47|4938.47|4938.47|4938.47|4938.47|0
1605008780000|2020-11-10 11:46:20|4932.32|4932.32|4929.24|4929.24|4932.32|4932.32|4929.24|4929.24|0
1605008790000|2020-11-10 11:46:30|4926.17|4926.17|4923.18|4923.18|4926.17|4926.17|4923.18|4923.18|0
1605008820000|2020-11-10 11:47:00|4915.5|4915.5|4915.5|4915.5|4915.5|4915.5|4915.5|4915.5|0
1605008850000|2020-11-10 11:47:30|4912.81|4912.81|4912.81|4912.81|4912.81|4912.81|4912.81|4912.81|0
1605008940000|2020-11-10 11:49:00|4912.21|4912.21|4912.21|4912.21|4912.21|4912.21|4912.21|4912.21|0
1605008950000|2020-11-10 11:49:10|4915.29|4915.29|4915.29|4915.29|4915.29|4915.29|4915.29|4915.29|0
1605008970000|2020-11-10 11:49:30|4914.99|4914.99|4914.99|4914.99|4914.99|4914.99|4914.99|4914.99|0
1605008980000|2020-11-10 11:49:40|4905.77|4905.77|4902.09|4902.09|4905.77|4905.77|4902.09|4902.09|0
1605008990000|2020-11-10 11:49:50|4903.63|4903.63|4905.17|4905.17|4905.17|4905.17|4903.63|4903.63|0
1605009010000|2020-11-10 11:50:10|4902.19|4902.19|4902.19|4902.19|4902.19|4902.19|4902.19|4902.19|0
1605009020000|2020-11-10 11:50:20|4901.89|4901.89|4901.89|4901.89|4901.89|4901.89|4901.89|4901.89|0
1605009030000|2020-11-10 11:50:30|4894.2|4894.2|4894.2|4894.2|4894.2|4894.2|4894.2|4894.2|0
1605009040000|2020-11-10 11:50:40|4891.13|4891.13|4889.04|4889.04|4891.13|4891.13|4889.04|4889.04|0
1605009070000|2020-11-10 11:51:10|4881.35|4881.35|4881.35|4881.35|4881.35|4881.35|4881.35|4881.35|0
1605009080000|2020-11-10 11:51:20|4867.51|4867.51|4867.51|4867.51|4867.51|4867.51|4867.51|4867.51|0
1605009110000|2020-11-10 11:51:50|4858.29|4858.29|4858.29|4858.29|4858.29|4858.29|4858.29|4858.29|0
1605009120000|2020-11-10 11:52:00|4860.67|4860.67|4860.67|4860.67|4860.67|4860.67|4860.67|4860.67|0
1605009130000|2020-11-10 11:52:10|4855.9|4855.9|4849.8|4849.8|4856.8|4856.8|4849.8|4849.8|0
1605009140000|2020-11-10 11:52:20|4857.49|4857.49|4857.49|4857.49|4857.49|4857.49|4857.49|4857.49|0
1605009150000|2020-11-10 11:52:30|4852.87|4852.87|4855.95|4855.95|4855.95|4855.95|4852.87|4852.87|0
1605009170000|2020-11-10 11:52:50|4857.49|4857.49|4857.49|4857.49|4857.49|4857.49|4857.49|4857.49|0
1605009200000|2020-11-10 11:53:20|4860.56|4860.56|4869.79|4869.79|4869.79|4869.79|4860.56|4860.56|0
1605009210000|2020-11-10 11:53:30|4870.68|4870.68|4873.76|4873.76|4873.76|4873.76|4870.68|4870.68|0
1605009220000|2020-11-10 11:53:40|4870.68|4870.68|4875.29|4875.29|4875.29|4875.29|4870.68|4870.68|0
1605009240000|2020-11-10 11:54:00|4881.44|4881.44|4881.44|4881.44|4881.44|4881.44|4881.44|4881.44|0
1605009250000|2020-11-10 11:54:10|4886.06|4886.06|4886.06|4886.06|4886.06|4886.06|4886.06|4886.06|0
1605009290000|2020-11-10 11:54:50|4898.36|4898.36|4898.36|4898.36|4898.36|4898.36|4898.36|4898.36|0
1605009300000|2020-11-10 11:55:00|4906.04|4906.04|4906.04|4906.04|4906.04|4906.04|4906.04|4906.04|0
1605009330000|2020-11-10 11:55:30|4910.52|4910.52|4921.55|4921.55|4921.55|4921.55|4910.52|4910.52|0
1605009360000|2020-11-10 11:56:00|4930.78|4930.78|4930.78|4930.78|4930.78|4930.78|4930.78|4930.78|0
1605009400000|2020-11-10 11:56:40|4938.47|4938.47|4935.39|4935.39|4938.47|4938.47|4935.39|4935.39|0
1605009440000|2020-11-10 11:57:20|4940|4940|4940|4940|4940|4940|4940|4940|0
1605009540000|2020-11-10 11:59:00|4943.08|4943.08|4943.08|4943.08|4943.08|4943.08|4943.08|4943.08|0
1605009600000|2020-11-10 12:00:00|4946.15|4946.15|4946.15|4946.15|4946.15|4946.15|4946.15|4946.15|0
1605009610000|2020-11-10 12:00:10|4944.62|4944.62|4944.62|4944.62|4944.62|4944.62|4944.62|4944.62|0
1605009670000|2020-11-10 12:01:10|4941.54|4941.54|4941.54|4941.54|4941.54|4941.54|4941.54|4941.54|0
1605009730000|2020-11-10 12:02:10|4924.63|4924.63|4920.02|4920.02|4924.63|4924.63|4920.02|4920.02|0
1605009740000|2020-11-10 12:02:20|4916.94|4916.94|4916.94|4916.94|4916.94|4916.94|4916.94|4916.94|0
1605009750000|2020-11-10 12:02:30|4913.66|4913.66|4910.08|4910.08|4913.66|4913.66|4910.08|4910.08|0
1605009770000|2020-11-10 12:02:50|4905.47|4905.47|4905.47|4905.47|4905.47|4905.47|4905.47|4905.47|0
1605009830000|2020-11-10 12:03:50|4910.08|4910.08|4913.36|4913.36|4913.36|4913.36|4910.08|4910.08|0
1605009840000|2020-11-10 12:04:00|4917.97|4917.97|4922.59|4922.59|4922.59|4922.59|4917.97|4917.97|0
1605009860000|2020-11-10 12:04:20|4925.66|4925.66|4925.66|4925.66|4925.66|4925.66|4925.66|4925.66|0
1605009870000|2020-11-10 12:04:30|4922.59|4922.59|4919.51|4919.51|4922.59|4922.59|4919.51|4919.51|0
1605009880000|2020-11-10 12:04:40|4930.27|4930.27|4930.27|4930.27|4930.27|4930.27|4930.27|4930.27|0
1605009950000|2020-11-10 12:05:50|4922.59|4922.59|4922.59|4922.59|4922.59|4922.59|4922.59|4922.59|0
1605010020000|2020-11-10 12:07:00|4928.74|4928.74|4928.74|4928.74|4928.74|4928.74|4928.74|4928.74|0
1605010030000|2020-11-10 12:07:10|4933.35|4933.35|4933.35|4933.35|4933.35|4933.35|4933.35|4933.35|0
1605010040000|2020-11-10 12:07:20|4928.74|4928.74|4928.74|4928.74|4928.74|4928.74|4928.74|4928.74|0
1605010090000|2020-11-10 12:08:10|4931.81|4931.81|4931.81|4931.81|4931.81|4931.81|4931.81|4931.81|0
1605010110000|2020-11-10 12:08:30|4925.66|4925.66|4922.59|4922.59|4925.66|4925.66|4922.59|4922.59|0
1605010130000|2020-11-10 12:08:50|4916.44|4916.44|4916.44|4916.44|4916.44|4916.44|4916.44|4916.44|0
1605010140000|2020-11-10 12:09:00|4927.2|4927.2|4927.2|4927.2|4927.2|4927.2|4927.2|4927.2|0
1605010190000|2020-11-10 12:09:50|4925.66|4925.66|4925.66|4925.66|4925.66|4925.66|4925.66|4925.66|0
1605010200000|2020-11-10 12:10:00|4927.2|4927.2|4927.2|4927.2|4927.2|4927.2|4927.2|4927.2|0
1605010230000|2020-11-10 12:10:30|4930.27|4930.27|4930.27|4930.27|4930.27|4930.27|4930.27|4930.27|0
1605010250000|2020-11-10 12:10:50|4934.89|4934.89|4934.89|4934.89|4934.89|4934.89|4934.89|4934.89|0
1605010270000|2020-11-10 12:11:10|4930.27|4930.27|4930.27|4930.27|4930.27|4930.27|4930.27|4930.27|0
1605010390000|2020-11-10 12:13:10|4924.12|4924.12|4924.12|4924.12|4924.12|4924.12|4924.12|4924.12|0
1605010500000|2020-11-10 12:15:00|4922.63|4922.63|4922.63|4922.63|4922.63|4922.63|4922.63|4922.63|0
1605010510000|2020-11-10 12:15:10|4914.95|4914.95|4914.95|4914.95|4914.95|4914.95|4914.95|4914.95|0
1605010610000|2020-11-10 12:16:50|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|0
1605010670000|2020-11-10 12:17:50|4908.8|4908.8|4922.63|4922.63|4922.63|4922.63|4908.8|4908.8|0
1605010690000|2020-11-10 12:18:10|4914.95|4914.95|4914.95|4914.95|4914.95|4914.95|4914.95|4914.95|0
1605010700000|2020-11-10 12:18:20|4907.26|4907.26|4907.26|4907.26|4907.26|4907.26|4907.26|4907.26|0
1605010710000|2020-11-10 12:18:30|4913.41|4913.41|4916.48|4916.48|4916.48|4916.48|4913.41|4913.41|0
1605010750000|2020-11-10 12:19:10|4893.42|4893.42|4918.02|4918.02|4918.02|4918.02|4893.42|4893.42|0
1605010760000|2020-11-10 12:19:20|4919.56|4919.56|4919.56|4919.56|4919.56|4919.56|4919.56|4919.56|0
1605010880000|2020-11-10 12:21:20|4907.26|4907.26|4907.26|4907.26|4907.26|4907.26|4907.26|4907.26|0
1605010890000|2020-11-10 12:21:30|4907.56|4907.56|4907.56|4907.56|4907.56|4907.56|4907.56|4907.56|0
1605010940000|2020-11-10 12:22:20|4905.47|4905.47|4905.47|4905.47|4905.47|4905.47|4905.47|4905.47|0
1605010950000|2020-11-10 12:22:30|4890.09|4890.09|4890.09|4890.09|4890.09|4890.09|4890.09|4890.09|0
1605011000000|2020-11-10 12:23:20|4888.56|4888.56|4888.56|4888.56|4888.56|4888.56|4888.56|4888.56|0
1605011070000|2020-11-10 12:24:30|4880.87|4880.87|4880.87|4880.87|4880.87|4880.87|4880.87|4880.87|0
1605011090000|2020-11-10 12:24:50|4881.46|4881.46|4881.46|4881.46|4881.46|4881.46|4881.46|4881.46|0
1605011140000|2020-11-10 12:25:40|4876.85|4876.85|4876.85|4876.85|4876.85|4876.85|4876.85|4876.85|0
1605011160000|2020-11-10 12:26:00|4872.24|4872.24|4875.31|4875.31|4875.31|4875.31|4872.24|4872.24|0
1605011230000|2020-11-10 12:27:10|4878.39|4878.39|4886.08|4886.08|4886.08|4886.08|4878.39|4878.39|0
1605011270000|2020-11-10 12:27:50|4875.31|4875.31|4875.31|4875.31|4875.31|4875.31|4875.31|4875.31|0
1605011310000|2020-11-10 12:28:30|4873.78|4873.78|4873.78|4873.78|4873.78|4873.78|4873.78|4873.78|0
1605011330000|2020-11-10 12:28:50|4870.5|4870.5|4870.5|4870.5|4870.5|4870.5|4870.5|4870.5|0
1605011350000|2020-11-10 12:29:10|4868.96|4868.96|4868.96|4868.96|4868.96|4868.96|4868.96|4868.96|0
1605011360000|2020-11-10 12:29:20|4872.03|4872.03|4875.11|4875.11|4875.11|4875.11|4872.03|4872.03|0
1605011420000|2020-11-10 12:30:20|4878.09|4878.09|4883.16|4883.16|4883.16|4883.16|4878.09|4878.09|0
1605011530000|2020-11-10 12:32:10|4886.24|4886.24|4886.24|4886.24|4886.24|4886.24|4886.24|4886.24|0
1605011550000|2020-11-10 12:32:30|4892.39|4892.39|4892.39|4892.39|4892.39|4892.39|4892.39|4892.39|0
1605011620000|2020-11-10 12:33:40|4901.61|4901.61|4898.54|4898.54|4901.61|4901.61|4898.54|4898.54|0
1605011670000|2020-11-10 12:34:30|4906.22|4906.22|4906.22|4906.22|4906.22|4906.22|4906.22|4906.22|0
1605011690000|2020-11-10 12:34:50|4904.69|4904.69|4904.69|4904.69|4904.69|4904.69|4904.69|4904.69|0
1605011750000|2020-11-10 12:35:50|4904.09|4904.09|4907.37|4907.37|4907.37|4907.37|4904.09|4904.09|0
1605011810000|2020-11-10 12:36:50|4910.45|4910.45|4910.45|4910.45|4910.45|4910.45|4910.45|4910.45|0
1605011820000|2020-11-10 12:37:00|4907.37|4907.37|4907.37|4907.37|4907.37|4907.37|4907.37|4907.37|0
1605011890000|2020-11-10 12:38:10|4905.83|4905.83|4905.83|4905.83|4905.83|4905.83|4905.83|4905.83|0
1605011950000|2020-11-10 12:39:10|4908.91|4908.91|4913.52|4913.52|4913.52|4913.52|4908.91|4908.91|0
1605011990000|2020-11-10 12:39:50|4911.98|4911.98|4911.98|4911.98|4911.98|4911.98|4911.98|4911.98|0
1605012140000|2020-11-10 12:42:20|4913.52|4913.52|4913.52|4913.52|4913.52|4913.52|4913.52|4913.52|0
1605012160000|2020-11-10 12:42:40|4916.21|4916.21|4916.21|4916.21|4916.21|4916.21|4916.21|4916.21|0
1605012190000|2020-11-10 12:43:10|4919.28|4919.28|4919.28|4919.28|4919.28|4919.28|4919.28|4919.28|0
1605012200000|2020-11-10 12:43:20|4922.36|4922.36|4922.36|4922.36|4922.36|4922.36|4922.36|4922.36|0
1605012290000|2020-11-10 12:44:50|4923.89|4923.89|4916.21|4916.21|4923.89|4923.89|4916.21|4916.21|0
1605012390000|2020-11-10 12:46:30|4911.59|4911.59|4911.59|4911.59|4911.59|4911.59|4911.59|4911.59|0
1605012500000|2020-11-10 12:48:20|4913.13|4913.13|4913.13|4913.13|4913.13|4913.13|4913.13|4913.13|0
1605012550000|2020-11-10 12:49:10|4917.74|4917.74|4917.74|4917.74|4917.74|4917.74|4917.74|4917.74|0
1605012560000|2020-11-10 12:49:20|4920.82|4920.82|4920.82|4920.82|4920.82|4920.82|4920.82|4920.82|0
1605012650000|2020-11-10 12:50:50|4925.43|4925.43|4925.43|4925.43|4925.43|4925.43|4925.43|4925.43|0
1605012670000|2020-11-10 12:51:10|4920.82|4920.82|4920.82|4920.82|4920.82|4920.82|4920.82|4920.82|0
1605012680000|2020-11-10 12:51:20|4920.52|4920.52|4920.82|4920.82|4920.82|4920.82|4920.52|4920.52|0
1605012840000|2020-11-10 12:54:00|4922.36|4922.36|4922.36|4922.36|4922.36|4922.36|4922.36|4922.36|0
1605012850000|2020-11-10 12:54:10|4926.97|4926.97|4926.97|4926.97|4926.97|4926.97|4926.97|4926.97|0
1605012910000|2020-11-10 12:55:10|4925.43|4925.43|4925.43|4925.43|4925.43|4925.43|4925.43|4925.43|0
1605012990000|2020-11-10 12:56:30|4926.97|4926.97|4926.97|4926.97|4926.97|4926.97|4926.97|4926.97|0
1605013060000|2020-11-10 12:57:40|4922.36|4922.36|4922.36|4922.36|4922.36|4922.36|4922.36|4922.36|0
1605013080000|2020-11-10 12:58:00|4930.04|4930.04|4930.04|4930.04|4930.04|4930.04|4930.04|4930.04|0
1605013100000|2020-11-10 12:58:20|4926.97|4926.97|4926.97|4926.97|4926.97|4926.97|4926.97|4926.97|0
1605013220000|2020-11-10 13:00:20|4930.04|4930.04|4930.04|4930.04|4930.04|4930.04|4930.04|4930.04|0
1605013260000|2020-11-10 13:01:00|4925.43|4925.43|4925.43|4925.43|4925.43|4925.43|4925.43|4925.43|0
1605013290000|2020-11-10 13:01:30|4922.36|4922.36|4922.36|4922.36|4922.36|4922.36|4922.36|4922.36|0
1605013320000|2020-11-10 13:02:00|4920.86|4920.86|4920.86|4920.86|4920.86|4920.86|4920.86|4920.86|0
1605013340000|2020-11-10 13:02:20|4923.94|4923.94|4925.48|4925.48|4925.48|4925.48|4923.94|4923.94|0
1605013360000|2020-11-10 13:02:40|4922.4|4922.4|4922.4|4922.4|4922.4|4922.4|4922.4|4922.4|0
1605013460000|2020-11-10 13:04:20|4927.01|4927.01|4928.55|4928.55|4928.55|4928.55|4927.01|4927.01|0
1605013470000|2020-11-10 13:04:30|4925.48|4925.48|4922.4|4922.4|4925.48|4925.48|4922.4|4922.4|0
1605013600000|2020-11-10 13:06:40|4927.01|4927.01|4928.51|4928.51|4928.51|4928.51|4927.01|4927.01|0
1605013610000|2020-11-10 13:06:50|4928.8|4928.8|4928.8|4928.8|4928.8|4928.8|4928.8|4928.8|0
1605013620000|2020-11-10 13:07:00|4933.42|4933.42|4936.1|4936.1|4936.1|4936.1|4933.42|4933.42|0
1605013690000|2020-11-10 13:08:10|4933.03|4933.03|4933.03|4933.03|4933.03|4933.03|4933.03|4933.03|0
1605013750000|2020-11-10 13:09:10|4926.17|4926.17|4926.17|4926.17|4926.17|4926.17|4926.17|4926.17|0
1605013820000|2020-11-10 13:10:20|4916.94|4916.94|4916.94|4916.94|4916.94|4916.94|4916.94|4916.94|0
1605013860000|2020-11-10 13:11:00|4918.48|4918.48|4920.02|4920.02|4920.02|4920.02|4918.48|4918.48|0
1605013960000|2020-11-10 13:12:40|4915.4|4915.4|4915.4|4915.4|4915.4|4915.4|4915.4|4915.4|0
1605014050000|2020-11-10 13:14:10|4923.09|4923.09|4927.7|4927.7|4927.7|4927.7|4923.09|4923.09|0
1605014120000|2020-11-10 13:15:20|4920.02|4920.02|4920.02|4920.02|4920.02|4920.02|4920.02|4920.02|0
1605014240000|2020-11-10 13:17:20|4913.87|4913.87|4913.87|4913.87|4913.87|4913.87|4913.87|4913.87|0
1605014280000|2020-11-10 13:18:00|4915.4|4915.4|4920.02|4920.02|4920.02|4920.02|4915.4|4915.4|0
1605014330000|2020-11-10 13:18:50|4923.6|4923.6|4924.79|4924.79|4924.79|4924.79|4923.6|4923.6|0
1605014340000|2020-11-10 13:19:00|4927.86|4927.86|4927.86|4927.86|4927.86|4927.86|4927.86|4927.86|0
1605014370000|2020-11-10 13:19:30|4924.79|4924.79|4922.4|4922.4|4924.79|4924.79|4917.63|4917.63|0
1605014420000|2020-11-10 13:20:20|4923.89|4923.89|4923.89|4923.89|4923.89|4923.89|4923.89|4923.89|0
1605014490000|2020-11-10 13:21:30|4922.7|4922.7|4922.7|4922.7|4922.7|4922.7|4922.7|4922.7|0
1605014540000|2020-11-10 13:22:20|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|0
1605014600000|2020-11-10 13:23:20|4921.16|4921.16|4921.16|4921.16|4921.16|4921.16|4921.16|4921.16|0
1605014620000|2020-11-10 13:23:40|4918.09|4918.09|4921.16|4921.16|4921.16|4921.16|4918.09|4918.09|0
1605014630000|2020-11-10 13:23:50|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|4918.09|0
1605014700000|2020-11-10 13:25:00|4915.01|4915.01|4915.01|4915.01|4915.01|4915.01|4915.01|4915.01|0
1605014780000|2020-11-10 13:26:20|4913.82|4913.82|4913.82|4913.82|4913.82|4913.82|4913.82|4913.82|0
1605014860000|2020-11-10 13:27:40|4912.33|4912.33|4912.33|4912.33|4912.33|4912.33|4912.33|4912.33|0
1605014870000|2020-11-10 13:27:50|4909.25|4909.25|4909.25|4909.25|4909.25|4909.25|4909.25|4909.25|0
1605014890000|2020-11-10 13:28:10|4907.72|4907.72|4907.72|4907.72|4907.72|4907.72|4907.72|4907.72|0
1605014910000|2020-11-10 13:28:30|4907.12|4907.12|4907.12|4907.12|4907.12|4907.12|4907.12|4907.12|0
1605014940000|2020-11-10 13:29:00|4910.19|4910.19|4916.34|4916.34|4916.34|4916.34|4910.19|4910.19|0
1605015000000|2020-11-10 13:30:00|4920.96|4920.96|4920.96|4920.96|4920.96|4920.96|4920.96|4920.96|0
1605015120000|2020-11-10 13:32:00|4916.34|4916.34|4916.34|4916.34|4916.34|4916.34|4916.34|4916.34|0
1605015130000|2020-11-10 13:32:10|4913.27|4913.27|4919.42|4919.42|4919.42|4919.42|4913.27|4913.27|0
1605015190000|2020-11-10 13:33:10|4916.34|4916.34|4916.34|4916.34|4916.34|4916.34|4916.34|4916.34|0
1605015350000|2020-11-10 13:35:50|4917.88|4917.88|4917.88|4917.88|4917.88|4917.88|4917.88|4917.88|0
1605015380000|2020-11-10 13:36:20|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|4914.81|0
1605015390000|2020-11-10 13:36:30|4916.34|4916.34|4917.88|4917.88|4917.88|4917.88|4916.34|4916.34|0
1605015440000|2020-11-10 13:37:20|4916.34|4916.34|4915.45|4915.45|4916.34|4916.34|4915.45|4915.45|0
1605015450000|2020-11-10 13:37:30|4913.91|4913.91|4913.91|4913.91|4913.91|4913.91|4913.91|4913.91|0
1605015570000|2020-11-10 13:39:30|4906.22|4906.22|4906.22|4906.22|4906.22|4906.22|4906.22|4906.22|0
1605015590000|2020-11-10 13:39:50|4904.69|4904.69|4904.69|4904.69|4904.69|4904.69|4904.69|4904.69|0
1605015600000|2020-11-10 13:40:00|4907.76|4907.76|4907.76|4907.76|4907.76|4907.76|4907.76|4907.76|0
1605015620000|2020-11-10 13:40:20|4906.22|4906.22|4906.22|4906.22|4906.22|4906.22|4906.22|4906.22|0
1605015660000|2020-11-10 13:41:00|4903.15|4903.15|4903.15|4903.15|4903.15|4903.15|4903.15|4903.15|0
1605015690000|2020-11-10 13:41:30|4906.22|4906.22|4907.76|4907.76|4907.76|4907.76|4906.22|4906.22|0
1605015720000|2020-11-10 13:42:00|4905.08|4905.08|4903.59|4903.59|4905.08|4905.08|4903.59|4903.59|0
1605015780000|2020-11-10 13:43:00|4903.29|4903.29|4903.29|4903.29|4903.29|4903.29|4903.29|4903.29|0
1605015790000|2020-11-10 13:43:10|4906.36|4906.36|4907.9|4907.9|4907.9|4907.9|4906.36|4906.36|0
1605015820000|2020-11-10 13:43:40|4909.39|4909.39|4910.29|4910.29|4910.29|4910.29|4909.39|4909.39|0
1605015860000|2020-11-10 13:44:20|4911.82|4911.82|4911.82|4911.82|4911.82|4911.82|4911.82|4911.82|0
1605015900000|2020-11-10 13:45:00|4910.29|4910.29|4910.29|4910.29|4910.29|4910.29|4910.29|4910.29|0
1605015960000|2020-11-10 13:46:00|4911.82|4911.82|4911.82|4911.82|4911.82|4911.82|4911.82|4911.82|0
1605015970000|2020-11-10 13:46:10|4914.9|4914.9|4913.36|4913.36|4914.9|4914.9|4913.36|4913.36|0
1605016040000|2020-11-10 13:47:20|4914.55|4914.55|4914.55|4914.55|4914.55|4914.55|4914.55|4914.55|0
1605016070000|2020-11-10 13:47:50|4911.48|4911.48|4911.48|4911.48|4911.48|4911.48|4911.48|4911.48|0
1605016110000|2020-11-10 13:48:30|4913.02|4913.02|4913.02|4913.02|4913.02|4913.02|4913.02|4913.02|0
1605016130000|2020-11-10 13:48:50|4909.94|4909.94|4909.94|4909.94|4909.94|4909.94|4909.94|4909.94|0
1605016170000|2020-11-10 13:49:30|4905.33|4905.33|4905.33|4905.33|4905.33|4905.33|4905.33|4905.33|0
1605016190000|2020-11-10 13:49:50|4902.35|4902.35|4901.7|4901.7|4903.24|4903.24|4901.7|4901.7|0
1605016200000|2020-11-10 13:50:00|4900.17|4900.17|4900.17|4900.17|4900.17|4900.17|4900.17|4900.17|0
1605016210000|2020-11-10 13:50:10|4901.06|4901.06|4901.06|4901.06|4901.06|4901.06|4901.06|4901.06|0
1605016270000|2020-11-10 13:51:10|4899.52|4899.52|4899.52|4899.52|4899.52|4899.52|4899.52|4899.52|0
1605016280000|2020-11-10 13:51:20|4902.6|4902.6|4902.6|4902.6|4902.6|4902.6|4902.6|4902.6|0
1605016330000|2020-11-10 13:52:10|4904.14|4904.14|4904.14|4904.14|4904.14|4904.14|4904.14|4904.14|0
1605016360000|2020-11-10 13:52:40|4905.67|4905.67|4907.21|4907.21|4907.21|4907.21|4905.67|4905.67|0
1605016370000|2020-11-10 13:52:50|4910.29|4910.29|4910.29|4910.29|4910.29|4910.29|4910.29|4910.29|0
1605016380000|2020-11-10 13:53:00|4914.9|4914.9|4914.9|4914.9|4914.9|4914.9|4914.9|4914.9|0
1605016570000|2020-11-10 13:56:10|4919.51|4919.51|4922.59|4922.59|4922.59|4922.59|4919.51|4919.51|0
1605016580000|2020-11-10 13:56:20|4924.12|4924.12|4924.12|4924.12|4924.12|4924.12|4924.12|4924.12|0
1605016610000|2020-11-10 13:56:50|4921.05|4921.05|4911.82|4911.82|4921.05|4921.05|4911.82|4911.82|0
1605016630000|2020-11-10 13:57:10|4910.03|4910.03|4910.03|4910.03|4910.03|4910.03|4910.03|4910.03|0
1605016640000|2020-11-10 13:57:20|4916.18|4916.18|4916.18|4916.18|4916.18|4916.18|4916.18|4916.18|0
1605016650000|2020-11-10 13:57:30|4922.33|4922.33|4922.33|4922.33|4922.33|4922.33|4922.33|4922.33|0
1605016780000|2020-11-10 13:59:40|4914.65|4914.65|4919.26|4919.26|4919.26|4919.26|4914.65|4914.65|0
1605016830000|2020-11-10 14:00:30|4918.96|4918.96|4918.96|4918.96|4918.96|4918.96|4918.96|4918.96|0
1605016850000|2020-11-10 14:00:50|4919.86|4919.86|4919.86|4919.86|4919.86|4919.86|4919.86|4919.86|0
1605016890000|2020-11-10 14:01:30|4913.71|4913.71|4918.32|4918.32|4918.32|4918.32|4913.71|4913.71|0
1605016950000|2020-11-10 14:02:30|4919.86|4919.86|4919.86|4919.86|4919.86|4919.86|4919.86|4919.86|0
1605016980000|2020-11-10 14:03:00|4918.32|4918.32|4918.32|4918.32|4918.32|4918.32|4918.32|4918.32|0
1605017000000|2020-11-10 14:03:20|4910.63|4910.63|4910.63|4910.63|4910.63|4910.63|4910.63|4910.63|0
1605017010000|2020-11-10 14:03:30|4909.09|4909.09|4909.09|4909.09|4909.09|4909.09|4909.09|4909.09|0
1605017040000|2020-11-10 14:04:00|4906.71|4906.71|4909.78|4909.78|4909.78|4909.78|4906.71|4906.71|0
1605017100000|2020-11-10 14:05:00|4899.02|4899.02|4899.02|4899.02|4899.02|4899.02|4899.02|4899.02|0
1605017170000|2020-11-10 14:06:10|4897.23|4897.23|4897.23|4897.23|4897.23|4897.23|4897.23|4897.23|0
1605017220000|2020-11-10 14:07:00|4904.92|4904.92|4904.92|4904.92|4904.92|4904.92|4904.92|4904.92|0
1605017250000|2020-11-10 14:07:30|4906.46|4906.46|4906.46|4906.46|4906.46|4906.46|4906.46|4906.46|0
1605017260000|2020-11-10 14:07:40|4909.53|4909.53|4911.07|4911.07|4911.07|4911.07|4909.53|4909.53|0
1605017320000|2020-11-10 14:08:40|4909.53|4909.53|4909.53|4909.53|4909.53|4909.53|4909.53|4909.53|0
1605017340000|2020-11-10 14:09:00|4904.92|4904.92|4904.92|4904.92|4904.92|4904.92|4904.92|4904.92|0
1605017350000|2020-11-10 14:09:10|4897.23|4897.23|4897.23|4897.23|4897.23|4897.23|4897.23|4897.23|0
1605017410000|2020-11-10 14:10:10|4895.74|4895.74|4895.74|4895.74|4895.74|4895.74|4895.74|4895.74|0
1605017420000|2020-11-10 14:10:20|4895.44|4895.44|4893.65|4893.65|4895.44|4895.44|4893.65|4893.65|0
1605017430000|2020-11-10 14:10:30|4892.11|4892.11|4892.11|4892.11|4892.11|4892.11|4892.11|4892.11|0
1605017440000|2020-11-10 14:10:40|4895.39|4895.39|4896.93|4896.93|4896.93|4896.93|4895.39|4895.39|0
1605017450000|2020-11-10 14:10:50|4895.44|4895.44|4902.19|4902.19|4902.19|4902.19|4895.44|4895.44|0
1605017530000|2020-11-10 14:12:10|4908.34|4908.34|4908.34|4908.34|4908.34|4908.34|4908.34|4908.34|0
1605017610000|2020-11-10 14:13:30|4906.8|4906.8|4906.8|4906.8|4906.8|4906.8|4906.8|4906.8|0
1605017620000|2020-11-10 14:13:40|4906.2|4906.2|4906.2|4906.2|4906.2|4906.2|4906.2|4906.2|0
1605017650000|2020-11-10 14:14:10|4909.28|4909.28|4909.28|4909.28|4909.28|4909.28|4909.28|4909.28|0
1605017670000|2020-11-10 14:14:30|4911.37|4911.37|4915.34|4915.34|4915.34|4915.34|4911.37|4911.37|0
1605017770000|2020-11-10 14:16:10|4916.87|4916.87|4916.87|4916.87|4916.87|4916.87|4916.87|4916.87|0
1605017790000|2020-11-10 14:16:30|4921.49|4921.49|4921.49|4921.49|4921.49|4921.49|4921.49|4921.49|0
1605017810000|2020-11-10 14:16:50|4918.41|4918.41|4916.87|4916.87|4918.41|4918.41|4916.87|4916.87|0
1605017880000|2020-11-10 14:18:00|4912.26|4912.26|4912.26|4912.26|4912.26|4912.26|4912.26|4912.26|0
1605017900000|2020-11-10 14:18:20|4907.65|4907.65|4901.54|4901.54|4907.65|4907.65|4901.54|4901.54|0
1605017930000|2020-11-10 14:18:50|4893.86|4893.86|4893.86|4893.86|4893.86|4893.86|4893.86|4893.86|0
1605017960000|2020-11-10 14:19:20|4887.71|4887.71|4887.71|4887.71|4887.71|4887.71|4887.71|4887.71|0
1605018000000|2020-11-10 14:20:00|4883.09|4883.09|4890.78|4890.78|4890.78|4890.78|4883.09|4883.09|0
1605018010000|2020-11-10 14:20:10|4893.86|4893.86|4895.65|4895.65|4895.65|4895.65|4893.86|4893.86|0
1605018020000|2020-11-10 14:20:20|4898.72|4898.72|4901.8|4901.8|4901.8|4901.8|4898.72|4898.72|0
1605018070000|2020-11-10 14:21:10|4902.09|4902.09|4912.86|4912.86|4912.86|4912.86|4902.09|4902.09|0
1605018100000|2020-11-10 14:21:40|4909.78|4909.78|4911.32|4911.32|4911.32|4911.32|4909.78|4909.78|0
1605018110000|2020-11-10 14:21:50|4912.21|4912.21|4912.21|4912.21|4912.21|4912.21|4912.21|4912.21|0
1605018120000|2020-11-10 14:22:00|4913.75|4913.75|4913.75|4913.75|4913.75|4913.75|4913.75|4913.75|0
1605018130000|2020-11-10 14:22:10|4915.29|4915.29|4915.29|4915.29|4915.29|4915.29|4915.29|4915.29|0
1605018170000|2020-11-10 14:22:50|4914.39|4914.39|4909.78|4909.78|4914.39|4914.39|4909.78|4909.78|0
1605018190000|2020-11-10 14:23:10|4906.71|4906.71|4906.71|4906.71|4906.71|4906.71|4906.71|4906.71|0
1605018230000|2020-11-10 14:23:50|4912.86|4912.86|4912.86|4912.86|4912.86|4912.86|4912.86|4912.86|0
1605018250000|2020-11-10 14:24:10|4911.37|4911.37|4910.77|4910.77|4911.37|4911.37|4910.77|4910.77|0
1605018260000|2020-11-10 14:24:20|4909.23|4909.23|4911.92|4911.92|4911.92|4911.92|4909.23|4909.23|0
1605018290000|2020-11-10 14:24:50|4916.53|4916.53|4916.53|4916.53|4916.53|4916.53|4916.53|4916.53|0
1605018390000|2020-11-10 14:26:30|4925.75|4925.75|4925.75|4925.75|4925.75|4925.75|4925.75|4925.75|0
1605018410000|2020-11-10 14:26:50|4924.22|4924.22|4924.22|4924.22|4924.22|4924.22|4924.22|4924.22|0
1605018420000|2020-11-10 14:27:00|4922.68|4922.68|4922.68|4922.68|4922.68|4922.68|4922.68|4922.68|0
1605018440000|2020-11-10 14:27:20|4927.29|4927.29|4928.83|4928.83|4928.83|4928.83|4927.29|4927.29|0
1605018500000|2020-11-10 14:28:20|4933.44|4933.44|4936.52|4936.52|4936.52|4936.52|4933.44|4933.44|0
1605018530000|2020-11-10 14:28:50|4940.39|4940.39|4940.39|4940.39|4940.39|4940.39|4940.39|4940.39|0
1605018550000|2020-11-10 14:29:10|4945.01|4945.01|4945.01|4945.01|4945.01|4945.01|4945.01|4945.01|0
1605018600000|2020-11-10 14:30:00|4948.08|4948.08|4949.62|4949.62|4949.62|4949.62|4948.08|4948.08|0
1605018610000|2020-11-10 14:30:10|4951.11|4951.11|4950.81|4950.81|4951.11|4951.11|4950.81|4950.81|0
1605018620000|2020-11-10 14:30:20|4949.92|4949.92|4949.92|4949.92|4949.92|4949.92|4949.92|4949.92|0
1605018630000|2020-11-10 14:30:30|4942.23|4942.23|4945.31|4945.31|4945.31|4945.31|4942.23|4942.23|0
1605018660000|2020-11-10 14:31:00|4940.69|4940.69|4940.69|4940.69|4940.69|4940.69|4940.69|4940.69|0
1605018690000|2020-11-10 14:31:30|4939.8|4939.8|4939.8|4939.8|4939.8|4939.8|4939.8|4939.8|0
1605018710000|2020-11-10 14:31:50|4936.72|4936.72|4936.72|4936.72|4936.72|4936.72|4936.72|4936.72|0
1605018720000|2020-11-10 14:32:00|4933.65|4933.65|4931.86|4931.86|4933.65|4933.65|4931.56|4931.56|0
1605018770000|2020-11-10 14:32:50|4928.78|4928.78|4928.78|4928.78|4928.78|4928.78|4928.78|4928.78|0
1605018790000|2020-11-10 14:33:10|4925.8|4925.8|4922.73|4922.73|4925.8|4925.8|4922.73|4922.73|0
1605018830000|2020-11-10 14:33:50|4919.65|4919.65|4919.65|4919.65|4919.65|4919.65|4919.65|4919.65|0
1605018890000|2020-11-10 14:34:50|4920.25|4920.25|4920.25|4920.25|4920.25|4920.25|4920.25|4920.25|0
1605018900000|2020-11-10 14:35:00|4919.35|4919.35|4914.74|4914.74|4919.35|4919.35|4914.74|4914.74|0
1605018910000|2020-11-10 14:35:10|4911.66|4911.66|4908.59|4908.59|4911.66|4911.66|4908.59|4908.59|0
1605018920000|2020-11-10 14:35:20|4911.66|4911.66|4910.13|4910.13|4911.66|4911.66|4910.13|4910.13|0
1605018930000|2020-11-10 14:35:30|4913.2|4913.2|4913.2|4913.2|4913.2|4913.2|4913.2|4913.2|0
1605018940000|2020-11-10 14:35:40|4910.13|4910.13|4913.2|4913.2|4913.2|4913.2|4910.13|4910.13|0
1605018950000|2020-11-10 14:35:50|4917.81|4917.81|4917.81|4917.81|4917.81|4917.81|4917.81|4917.81|0
1605018960000|2020-11-10 14:36:00|4920.89|4920.89|4927.04|4927.04|4927.04|4927.04|4920.89|4920.89|0
1605018990000|2020-11-10 14:36:30|4931.65|4931.65|4931.65|4931.65|4931.65|4931.65|4931.65|4931.65|0
1605019020000|2020-11-10 14:37:00|4939.34|4939.34|4939.34|4939.34|4939.34|4939.34|4939.34|4939.34|0
1605019060000|2020-11-10 14:37:40|4951.64|4951.64|4953.18|4953.18|4953.18|4953.18|4951.64|4951.64|0
1605019070000|2020-11-10 14:37:50|4958.84|4958.84|4959.14|4959.14|4959.14|4959.14|4958.84|4958.84|0
1605019090000|2020-11-10 14:38:10|4965.29|4965.29|4965.29|4965.29|4965.29|4965.29|4965.29|4965.29|0
1605019130000|2020-11-10 14:38:50|4966.19|4966.19|4966.19|4966.19|4966.19|4966.19|4966.19|4966.19|0
1605019140000|2020-11-10 14:39:00|4966.49|4966.49|4966.49|4966.49|4966.49|4966.49|4966.49|4966.49|0
1605019150000|2020-11-10 14:39:10|4963.41|4963.41|4961.87|4961.87|4963.41|4963.41|4961.87|4961.87|0
1605019180000|2020-11-10 14:39:40|4966.49|4966.49|4966.49|4966.49|4966.49|4966.49|4966.49|4966.49|0
1605019210000|2020-11-10 14:40:10|4961.87|4961.87|4961.87|4961.87|4961.87|4961.87|4961.87|4961.87|0
1605019230000|2020-11-10 14:40:30|4960.38|4960.38|4958.84|4958.84|4960.38|4960.38|4958.84|4958.84|0
1605019280000|2020-11-10 14:41:20|4954.23|4954.23|4954.23|4954.23|4954.23|4954.23|4954.23|4954.23|0
1605019290000|2020-11-10 14:41:30|4952.74|4952.74|4952.74|4952.74|4952.74|4952.74|4952.74|4952.74|0
1605019310000|2020-11-10 14:41:50|4954.28|4954.28|4958.89|4958.89|4958.89|4958.89|4954.28|4954.28|0
1605019320000|2020-11-10 14:42:00|4961.28|4961.28|4962.81|4962.81|4962.81|4962.81|4961.28|4961.28|0
1605019380000|2020-11-10 14:43:00|4970.5|4970.5|4970.5|4970.5|4970.5|4970.5|4970.5|4970.5|0
1605019400000|2020-11-10 14:43:20|4973.58|4973.58|4973.58|4973.58|4973.58|4973.58|4973.58|4973.58|0
1605019410000|2020-11-10 14:43:30|4973.88|4973.88|4974.47|4974.47|4974.47|4974.47|4973.88|4973.88|0
1605019430000|2020-11-10 14:43:50|4972.98|4972.98|4972.98|4972.98|4972.98|4972.98|4972.98|4972.98|0
1605019460000|2020-11-10 14:44:20|4972.38|4972.38|4970.85|4970.85|4972.38|4972.38|4970.85|4970.85|0
1605019470000|2020-11-10 14:44:30|4967.77|4967.77|4953.93|4953.93|4967.77|4967.77|4953.93|4953.93|0
1605019490000|2020-11-10 14:44:50|4955.47|4955.47|4955.47|4955.47|4955.47|4955.47|4955.47|4955.47|0
1605019520000|2020-11-10 14:45:20|4953.93|4953.93|4953.93|4953.93|4953.93|4953.93|4953.93|4953.93|0
1605019530000|2020-11-10 14:45:30|4960.08|4960.08|4960.08|4960.08|4960.08|4960.08|4960.08|4960.08|0
1605019550000|2020-11-10 14:45:50|4964.7|4964.7|4969.31|4969.31|4969.31|4969.31|4964.7|4964.7|0
1605019570000|2020-11-10 14:46:10|4963.16|4963.16|4964.7|4964.7|4964.7|4964.7|4963.16|4963.16|0
1605019640000|2020-11-10 14:47:20|4961.62|4961.62|4961.62|4961.62|4961.62|4961.62|4961.62|4961.62|0
1605019650000|2020-11-10 14:47:30|4963.16|4963.16|4963.16|4963.16|4963.16|4963.16|4963.16|4963.16|0
1605019660000|2020-11-10 14:47:40|4958.55|4958.55|4957.01|4957.01|4958.55|4958.55|4957.01|4957.01|0
1605019690000|2020-11-10 14:48:10|4955.52|4955.52|4955.52|4955.52|4955.52|4955.52|4955.52|4955.52|0
1605019710000|2020-11-10 14:48:30|4953.98|4953.98|4954.58|4954.58|4954.58|4954.58|4953.98|4953.98|0
1605019740000|2020-11-10 14:49:00|4956.96|4956.96|4969.26|4969.26|4969.26|4969.26|4956.96|4956.96|0
1605019850000|2020-11-10 14:50:50|4966.19|4966.19|4966.19|4966.19|4966.19|4966.19|4966.19|4966.19|0
1605019880000|2020-11-10 14:51:20|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|0
1605019890000|2020-11-10 14:51:30|4975.41|4975.41|4975.41|4975.41|4975.41|4975.41|4975.41|4975.41|0
1605019970000|2020-11-10 14:52:50|4966.19|4966.19|4966.19|4966.19|4966.19|4966.19|4966.19|4966.19|0
1605019980000|2020-11-10 14:53:00|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|0
1605020010000|2020-11-10 14:53:30|4971.74|4971.74|4971.74|4971.74|4971.74|4971.74|4971.74|4971.74|0
1605020020000|2020-11-10 14:53:40|4969.95|4969.95|4953.04|4953.04|4969.95|4969.95|4953.04|4953.04|0
1605020030000|2020-11-10 14:53:50|4962.26|4962.26|4962.26|4962.26|4962.26|4962.26|4962.26|4962.26|0
1605020060000|2020-11-10 14:54:20|4966.88|4966.88|4966.88|4966.88|4966.88|4966.88|4966.88|4966.88|0
1605020070000|2020-11-10 14:54:30|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|0
1605020100000|2020-11-10 14:55:00|4966.88|4966.88|4966.88|4966.88|4966.88|4966.88|4966.88|4966.88|0
1605020110000|2020-11-10 14:55:10|4971.49|4971.49|4971.49|4971.49|4971.49|4971.49|4971.49|4971.49|0
1605020130000|2020-11-10 14:55:30|4974.56|4974.56|4976.35|4976.35|4976.35|4976.35|4974.56|4974.56|0
1605020190000|2020-11-10 14:56:30|4970.2|4970.2|4970.2|4970.2|4970.2|4970.2|4970.2|4970.2|0
1605020210000|2020-11-10 14:56:50|4971.1|4971.1|4971.1|4971.1|4971.1|4971.1|4971.1|4971.1|0
1605020220000|2020-11-10 14:57:00|4981.86|4981.86|4981.86|4981.86|4981.86|4981.86|4981.86|4981.86|0
1605020230000|2020-11-10 14:57:10|4982.46|4982.46|4982.46|4982.46|4982.46|4982.46|4982.46|4982.46|0
1605020260000|2020-11-10 14:57:40|4980.07|4980.07|4980.07|4980.07|4980.07|4980.07|4980.07|4980.07|0
1605020300000|2020-11-10 14:58:20|4996.98|4996.98|4996.98|4996.98|4996.98|4996.98|4996.98|4996.98|0
1605020310000|2020-11-10 14:58:30|4996.09|4996.09|4993.31|4993.31|4996.39|4996.39|4993.31|4993.31|0
1605020320000|2020-11-10 14:58:40|4994.21|4994.21|4998.82|4998.82|4998.82|4998.82|4994.21|4994.21|0
1605020340000|2020-11-10 14:59:00|4995.74|4995.74|4992.67|4992.67|4995.74|4995.74|4992.67|4992.67|0
1605020360000|2020-11-10 14:59:20|4994.21|4994.21|4997.28|4997.28|4997.28|4997.28|4994.21|4994.21|0
1605020370000|2020-11-10 14:59:30|5000.36|5000.36|5000.95|5000.95|5000.95|5000.95|5000.36|5000.36|0
1605020400000|2020-11-10 15:00:00|4999.42|4999.42|4999.42|4999.42|4999.42|4999.42|4999.42|4999.42|0
1605020450000|2020-11-10 15:00:50|5005.57|5005.57|5005.57|5005.57|5005.57|5005.57|5005.57|5005.57|0
1605020500000|2020-11-10 15:01:40|5010.18|5010.18|5010.18|5010.18|5010.18|5010.18|5010.18|5010.18|0
1605020510000|2020-11-10 15:01:50|5008.64|5008.64|5007.1|5007.1|5008.64|5008.64|5007.1|5007.1|0
1605020520000|2020-11-10 15:02:00|5004.03|5004.03|5004.03|5004.03|5004.03|5004.03|5004.03|5004.03|0
1605020530000|2020-11-10 15:02:10|5002.84|5002.84|5007.45|5007.45|5007.45|5007.45|5002.84|5002.84|0
1605020540000|2020-11-10 15:02:20|5005.91|5005.91|4998.22|4998.22|5005.91|5005.91|4998.22|4998.22|0
1605020550000|2020-11-10 15:02:30|4999.76|4999.76|4999.76|4999.76|4999.76|4999.76|4999.76|4999.76|0
1605020560000|2020-11-10 15:02:40|5001.85|5001.85|5001.85|5001.85|5001.85|5001.85|5001.85|5001.85|0
1605020580000|2020-11-10 15:03:00|5003.39|5003.39|5003.39|5003.39|5003.39|5003.39|5003.39|5003.39|0
1605020610000|2020-11-10 15:03:30|5006.46|5006.46|5008|5008|5008|5008|5006.46|5006.46|0
1605020640000|2020-11-10 15:04:00|5012.61|5012.61|5012.61|5012.61|5012.61|5012.61|5012.61|5012.61|0
1605020680000|2020-11-10 15:04:40|5015.3|5015.3|5015.3|5015.3|5015.3|5015.3|5015.3|5015.3|0
1605020730000|2020-11-10 15:05:30|5013.76|5013.76|5013.76|5013.76|5013.76|5013.76|5013.76|5013.76|0
1605020740000|2020-11-10 15:05:40|5013.46|5013.46|5013.46|5013.46|5013.46|5013.46|5013.46|5013.46|0
1605020760000|2020-11-10 15:06:00|5015|5015|5021.15|5021.15|5021.15|5021.15|5015|5015|0
1605020770000|2020-11-10 15:06:10|5013.46|5013.46|5006.12|5006.12|5013.46|5013.46|5006.12|5006.12|0
1605020800000|2020-11-10 15:06:40|5009.19|5009.19|5009.19|5009.19|5009.19|5009.19|5009.19|5009.19|0
1605020820000|2020-11-10 15:07:00|5006.12|5006.12|5006.12|5006.12|5006.12|5006.12|5006.12|5006.12|0
1605020850000|2020-11-10 15:07:30|5004.92|5004.92|5004.92|5004.92|5004.92|5004.92|5004.92|5004.92|0
1605020860000|2020-11-10 15:07:40|4995.7|4995.7|4993.86|4993.86|4995.7|4995.7|4993.86|4993.86|0
1605020870000|2020-11-10 15:07:50|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|0
1605020920000|2020-11-10 15:08:40|4995.1|4995.1|4995.1|4995.1|4995.1|4995.1|4995.1|4995.1|0
1605020930000|2020-11-10 15:08:50|4998.18|4998.18|4998.18|4998.18|4998.18|4998.18|4998.18|4998.18|0
1605020940000|2020-11-10 15:09:00|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|0
1605020970000|2020-11-10 15:09:30|5003.64|5003.64|5003.04|5003.04|5003.64|5003.64|5003.04|5003.04|0
1605020990000|2020-11-10 15:09:50|5009.19|5009.19|5009.19|5009.19|5009.19|5009.19|5009.19|5009.19|0
1605021010000|2020-11-10 15:10:10|5010.09|5010.09|5010.09|5010.09|5010.09|5010.09|5010.09|5010.09|0
1605021050000|2020-11-10 15:10:50|5013.16|5013.16|5013.16|5013.16|5013.16|5013.16|5013.16|5013.16|0
1605021070000|2020-11-10 15:11:10|5014.65|5014.65|5014.65|5014.65|5014.65|5014.65|5014.65|5014.65|0
1605021080000|2020-11-10 15:11:20|5020.8|5020.8|5020.8|5020.8|5020.8|5020.8|5020.8|5020.8|0
1605021100000|2020-11-10 15:11:40|5019.27|5019.27|5019.27|5019.27|5019.27|5019.27|5019.27|5019.27|0
1605021120000|2020-11-10 15:12:00|5020.8|5020.8|5020.8|5020.8|5020.8|5020.8|5020.8|5020.8|0
1605021150000|2020-11-10 15:12:30|5022.34|5022.34|5022.34|5022.34|5022.34|5022.34|5022.34|5022.34|0
1605021170000|2020-11-10 15:12:50|5020.85|5020.85|5020.85|5020.85|5020.85|5020.85|5020.85|5020.85|0
1605021180000|2020-11-10 15:13:00|5025.46|5025.46|5027|5027|5027|5027|5025.46|5025.46|0
1605021190000|2020-11-10 15:13:10|5026.1|5026.1|5026.1|5026.1|5026.1|5026.1|5026.1|5026.1|0
1605021210000|2020-11-10 15:13:30|5030.72|5030.72|5030.72|5030.72|5030.72|5030.72|5030.72|5030.72|0
1605021220000|2020-11-10 15:13:40|5032.25|5032.25|5032.25|5032.25|5032.25|5032.25|5032.25|5032.25|0
1605021240000|2020-11-10 15:14:00|5033.79|5033.79|5035.33|5035.33|5035.33|5035.33|5033.79|5033.79|0
1605021260000|2020-11-10 15:14:20|5038.4|5038.4|5038.4|5038.4|5038.4|5038.4|5038.4|5038.4|0
1605021270000|2020-11-10 15:14:30|5036.87|5036.87|5036.87|5036.87|5036.87|5036.87|5036.87|5036.87|0
1605021300000|2020-11-10 15:15:00|5035.33|5035.33|5035.33|5035.33|5035.33|5035.33|5035.33|5035.33|0
1605021310000|2020-11-10 15:15:10|5034.43|5034.43|5025.21|5025.21|5034.43|5034.43|5025.21|5025.21|0
1605021330000|2020-11-10 15:15:30|5024.61|5024.61|5024.31|5024.31|5024.61|5024.61|5024.31|5024.31|0
1605021340000|2020-11-10 15:15:40|5024.02|5024.02|5024.02|5024.02|5024.02|5024.02|5024.02|5024.02|0
1605021360000|2020-11-10 15:16:00|5025.81|5025.81|5018.12|5018.12|5025.81|5025.81|5018.12|5018.12|0
1605021380000|2020-11-10 15:16:20|5016.58|5016.58|5016.58|5016.58|5016.58|5016.58|5016.58|5016.58|0
1605021400000|2020-11-10 15:16:40|5015.09|5015.09|5015.09|5015.09|5015.09|5015.09|5015.09|5015.09|0
1605021410000|2020-11-10 15:16:50|5001.25|5001.25|5007.4|5007.4|5007.4|5007.4|5001.25|5001.25|0
1605021420000|2020-11-10 15:17:00|5002.79|5002.79|5002.79|5002.79|5002.79|5002.79|5002.79|5002.79|0
1605021430000|2020-11-10 15:17:10|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|0
1605021480000|2020-11-10 15:18:00|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|0
1605021490000|2020-11-10 15:18:10|4995.06|4995.06|4993.56|4993.56|4995.06|4995.06|4993.56|4993.56|0
1605021560000|2020-11-10 15:19:20|4990.49|4990.49|4990.49|4990.49|4990.49|4990.49|4990.49|4990.49|0
1605021630000|2020-11-10 15:20:30|4985.88|4985.88|4985.88|4985.88|4985.88|4985.88|4985.88|4985.88|0
1605021680000|2020-11-10 15:21:20|4982.8|4982.8|4982.8|4982.8|4982.8|4982.8|4982.8|4982.8|0
1605021700000|2020-11-10 15:21:40|4984.34|4984.34|4984.34|4984.34|4984.34|4984.34|4984.34|4984.34|0
1605021730000|2020-11-10 15:22:10|4975.11|4975.11|4972.04|4972.04|4975.11|4975.11|4972.04|4972.04|0
1605021740000|2020-11-10 15:22:20|4971.44|4971.44|4974.52|4974.52|4974.52|4974.52|4971.44|4971.44|0
1605021800000|2020-11-10 15:23:20|4976.06|4976.06|4976.06|4976.06|4976.06|4976.06|4976.06|4976.06|0
1605021830000|2020-11-10 15:23:50|4971.44|4971.44|4971.44|4971.44|4971.44|4971.44|4971.44|4971.44|0
1605021900000|2020-11-10 15:25:00|4974.52|4974.52|4974.52|4974.52|4974.52|4974.52|4974.52|4974.52|0
1605021930000|2020-11-10 15:25:30|4969.91|4969.91|4971.44|4971.44|4971.44|4971.44|4968.37|4968.37|0
1605021940000|2020-11-10 15:25:40|4968.37|4968.37|4968.07|4968.07|4968.37|4968.37|4968.07|4968.07|0
1605021990000|2020-11-10 15:26:30|4966.53|4966.53|4966.53|4966.53|4966.53|4966.53|4966.53|4966.53|0
1605022050000|2020-11-10 15:27:30|4967.43|4967.43|4967.43|4967.43|4967.43|4967.43|4967.43|4967.43|0
1605022110000|2020-11-10 15:28:30|4973.58|4973.58|4976.65|4976.65|4976.65|4976.65|4973.58|4973.58|0
1605022120000|2020-11-10 15:28:40|4985.88|4985.88|4985.88|4985.88|4985.88|4985.88|4985.88|4985.88|0
1605022130000|2020-11-10 15:28:50|4981.26|4981.26|4981.26|4981.26|4981.26|4981.26|4981.26|4981.26|0
1605022190000|2020-11-10 15:29:50|4984.34|4984.34|4984.34|4984.34|4984.34|4984.34|4984.34|4984.34|0
1605022220000|2020-11-10 15:30:20|4987.41|4987.41|4990.49|4990.49|4990.49|4990.49|4987.41|4987.41|0
1605022230000|2020-11-10 15:30:30|4982.8|4982.8|4982.8|4982.8|4982.8|4982.8|4982.8|4982.8|0
1605022240000|2020-11-10 15:30:40|4982.21|4982.21|4982.21|4982.21|4982.21|4982.21|4982.21|4982.21|0
1605022260000|2020-11-10 15:31:00|4974.52|4974.52|4974.52|4974.52|4974.52|4974.52|4974.52|4974.52|0
1605022280000|2020-11-10 15:31:20|4969.91|4969.91|4969.91|4969.91|4969.91|4969.91|4969.91|4969.91|0
1605022310000|2020-11-10 15:31:50|4969.61|4969.61|4969.61|4969.61|4969.61|4969.61|4969.61|4969.61|0
1605022350000|2020-11-10 15:32:30|4968.07|4968.07|4963.46|4963.46|4968.07|4968.07|4963.46|4963.46|0
1605022380000|2020-11-10 15:33:00|4962.86|4962.86|4962.86|4962.86|4962.86|4962.86|4962.86|4962.86|0
1605022400000|2020-11-10 15:33:20|4959.79|4959.79|4959.79|4959.79|4959.79|4959.79|4959.79|4959.79|0
1605022470000|2020-11-10 15:34:30|4958.25|4958.25|4962.86|4962.86|4962.86|4962.86|4958.25|4958.25|0
1605022490000|2020-11-10 15:34:50|4959.79|4959.79|4959.79|4959.79|4959.79|4959.79|4959.79|4959.79|0
1605022510000|2020-11-10 15:35:10|4958.25|4958.25|4958.25|4958.25|4958.25|4958.25|4958.25|4958.25|0
1605022520000|2020-11-10 15:35:20|4960.63|4960.63|4960.63|4960.63|4960.63|4960.63|4960.63|4960.63|0
1605022540000|2020-11-10 15:35:40|4959.1|4959.1|4957.56|4957.56|4959.1|4959.1|4957.56|4957.56|0
1605022550000|2020-11-10 15:35:50|4951.41|4951.41|4951.41|4951.41|4951.41|4951.41|4951.41|4951.41|0
1605022580000|2020-11-10 15:36:20|4948.33|4948.33|4948.33|4948.33|4948.33|4948.33|4948.33|4948.33|0
1605022620000|2020-11-10 15:37:00|4952.95|4952.95|4952.95|4952.95|4952.95|4952.95|4952.95|4952.95|0
1605022630000|2020-11-10 15:37:10|4954.48|4954.48|4954.48|4954.48|4954.48|4954.48|4954.48|4954.48|0
1605022640000|2020-11-10 15:37:20|4952.95|4952.95|4952.95|4952.95|4952.95|4952.95|4952.95|4952.95|0
1605022670000|2020-11-10 15:37:50|4950.86|4950.86|4946.25|4946.25|4950.86|4950.86|4946.25|4946.25|0
1605022730000|2020-11-10 15:38:50|4940.1|4940.1|4940.1|4940.1|4940.1|4940.1|4940.1|4940.1|0
1605022740000|2020-11-10 15:39:00|4938.56|4938.56|4937.37|4937.37|4938.56|4938.56|4937.07|4937.07|0
1605022750000|2020-11-10 15:39:10|4934.29|4934.29|4938.9|4938.9|4938.9|4938.9|4934.29|4934.29|0
1605022760000|2020-11-10 15:39:20|4937.37|4937.37|4937.37|4937.37|4937.37|4937.37|4937.37|4937.37|0
1605022790000|2020-11-10 15:39:50|4935.83|4935.83|4935.83|4935.83|4935.83|4935.83|4935.83|4935.83|0
1605022820000|2020-11-10 15:40:20|4935.23|4935.23|4935.23|4935.23|4935.23|4935.23|4935.23|4935.23|0
1605022830000|2020-11-10 15:40:30|4930.62|4930.62|4930.62|4930.62|4930.62|4930.62|4930.62|4930.62|0
1605022840000|2020-11-10 15:40:40|4930.02|4930.02|4930.02|4930.02|4930.02|4930.02|4930.02|4930.02|0
1605022870000|2020-11-10 15:41:10|4931.56|4931.56|4933.1|4933.1|4933.1|4933.1|4931.56|4931.56|0
1605022880000|2020-11-10 15:41:20|4934.63|4934.63|4934.63|4934.63|4934.63|4934.63|4934.63|4934.63|0
1605022940000|2020-11-10 15:42:20|4933.1|4933.1|4933.1|4933.1|4933.1|4933.1|4933.1|4933.1|0
1605022970000|2020-11-10 15:42:50|4928.48|4928.48|4928.48|4928.48|4928.48|4928.48|4928.48|4928.48|0
1605023010000|2020-11-10 15:43:30|4926.99|4926.99|4925.46|4925.46|4926.99|4926.99|4925.46|4925.46|0
1605023020000|2020-11-10 15:43:40|4923.92|4923.92|4923.92|4923.92|4923.92|4923.92|4923.92|4923.92|0
1605023040000|2020-11-10 15:44:00|4922.38|4922.38|4922.38|4922.38|4922.38|4922.38|4922.38|4922.38|0
1605023080000|2020-11-10 15:44:40|4926.99|4926.99|4928.53|4928.53|4928.53|4928.53|4926.99|4926.99|0
1605023110000|2020-11-10 15:45:10|4931.61|4931.61|4931.61|4931.61|4931.61|4931.61|4931.61|4931.61|0
1605023120000|2020-11-10 15:45:20|4936.22|4936.22|4935.32|4935.32|4936.22|4936.22|4935.32|4935.32|0
1605023130000|2020-11-10 15:45:30|4936.86|4936.86|4936.86|4936.86|4936.86|4936.86|4936.86|4936.86|0
1605023140000|2020-11-10 15:45:40|4938.4|4938.4|4938.4|4938.4|4938.4|4938.4|4938.4|4938.4|0
1605023180000|2020-11-10 15:46:20|4939.94|4939.94|4939.94|4939.94|4939.94|4939.94|4939.94|4939.94|0
1605023190000|2020-11-10 15:46:30|4938.4|4938.4|4938.4|4938.4|4938.4|4938.4|4938.4|4938.4|0
1605023200000|2020-11-10 15:46:40|4939.94|4939.94|4938.4|4938.4|4939.94|4939.94|4938.4|4938.4|0
1605023210000|2020-11-10 15:46:50|4937.46|4937.46|4937.46|4937.46|4937.46|4937.46|4937.46|4937.46|0
1605023240000|2020-11-10 15:47:20|4931.31|4931.31|4931.31|4931.31|4931.31|4931.31|4931.31|4931.31|0
1605023250000|2020-11-10 15:47:30|4931.01|4931.01|4931.01|4931.01|4931.01|4931.01|4931.01|4931.01|0
1605023270000|2020-11-10 15:47:50|4932.55|4932.55|4935.62|4935.62|4935.62|4935.62|4932.55|4932.55|0
1605023290000|2020-11-10 15:48:10|4934.08|4934.08|4931.01|4931.01|4934.08|4934.08|4931.01|4931.01|0
1605023300000|2020-11-10 15:48:20|4929.47|4929.47|4929.17|4929.17|4929.47|4929.47|4929.17|4929.17|0
1605023350000|2020-11-10 15:49:10|4928.58|4928.58|4930.07|4930.07|4930.07|4930.07|4928.58|4928.58|0
1605023360000|2020-11-10 15:49:20|4928.58|4928.58|4930.11|4930.11|4930.11|4930.11|4928.58|4928.58|0
1605023370000|2020-11-10 15:49:30|4928.58|4928.58|4928.58|4928.58|4928.58|4928.58|4928.58|4928.58|0
1605023380000|2020-11-10 15:49:40|4931.65|4931.65|4931.65|4931.65|4931.65|4931.65|4931.65|4931.65|0
1605023400000|2020-11-10 15:50:00|4930.11|4930.11|4930.11|4930.11|4930.11|4930.11|4930.11|4930.11|0
1605023410000|2020-11-10 15:50:10|4928.58|4928.58|4928.58|4928.58|4928.58|4928.58|4928.58|4928.58|0
1605023430000|2020-11-10 15:50:30|4933.19|4933.19|4937.76|4937.76|4937.76|4937.76|4933.19|4933.19|0
1605023510000|2020-11-10 15:51:50|4935.97|4935.97|4935.97|4935.97|4935.97|4935.97|4935.97|4935.97|0
1605023530000|2020-11-10 15:52:10|4932.89|4932.89|4932.89|4932.89|4932.89|4932.89|4932.89|4932.89|0
1605023540000|2020-11-10 15:52:20|4931.35|4931.35|4925.2|4925.2|4931.35|4931.35|4925.2|4925.2|0
1605023560000|2020-11-10 15:52:40|4922.13|4922.13|4923.67|4923.67|4923.67|4923.67|4922.13|4922.13|0
1605023570000|2020-11-10 15:52:50|4917.52|4917.52|4917.52|4917.52|4917.52|4917.52|4917.52|4917.52|0
1605023590000|2020-11-10 15:53:10|4919.05|4919.05|4919.05|4919.05|4919.05|4919.05|4919.05|4919.05|0
1605023610000|2020-11-10 15:53:30|4922.13|4922.13|4920.59|4920.59|4922.13|4922.13|4920.59|4920.59|0
1605023630000|2020-11-10 15:53:50|4914.44|4914.44|4915.98|4915.98|4915.98|4915.98|4914.44|4914.44|0
1605023650000|2020-11-10 15:54:10|4914.44|4914.44|4911.37|4911.37|4914.44|4914.44|4911.37|4911.37|0
1605023660000|2020-11-10 15:54:20|4914.44|4914.44|4915.98|4915.98|4915.98|4915.98|4914.44|4914.44|0
1605023680000|2020-11-10 15:54:40|4917.52|4917.52|4917.52|4917.52|4917.52|4917.52|4917.52|4917.52|0
1605023700000|2020-11-10 15:55:00|4919.05|4919.05|4928.28|4928.28|4928.28|4928.28|4919.05|4919.05|0
1605023710000|2020-11-10 15:55:10|4934.43|4934.43|4932.89|4932.89|4934.43|4934.43|4932.89|4932.89|0
1605023740000|2020-11-10 15:55:40|4937.5|4937.5|4935.97|4935.97|4937.5|4937.5|4935.97|4935.97|0
1605023790000|2020-11-10 15:56:30|4936.26|4936.26|4934.73|4934.73|4936.26|4936.26|4934.73|4934.73|0
1605023810000|2020-11-10 15:56:50|4936.26|4936.26|4936.26|4936.26|4936.26|4936.26|4936.26|4936.26|0
1605023820000|2020-11-10 15:57:00|4934.73|4934.73|4933.19|4933.19|4934.73|4934.73|4933.19|4933.19|0
1605023840000|2020-11-10 15:57:20|4934.73|4934.73|4936.26|4936.26|4936.26|4936.26|4934.73|4934.73|0
1605023890000|2020-11-10 15:58:10|4930.11|4930.11|4931.61|4931.61|4931.61|4931.61|4930.11|4930.11|0
1605023920000|2020-11-10 15:58:40|4933.14|4933.14|4933.14|4933.14|4933.14|4933.14|4933.14|4933.14|0
1605023930000|2020-11-10 15:58:50|4934.68|4934.68|4934.68|4934.68|4934.68|4934.68|4934.68|4934.68|0
1605023940000|2020-11-10 15:59:00|4937.76|4937.76|4937.76|4937.76|4937.76|4937.76|4937.76|4937.76|0
1605023960000|2020-11-10 15:59:20|4939.84|4939.84|4939.84|4939.84|4939.84|4939.84|4939.84|4939.84|0
1605024000000|2020-11-10 16:00:00|4938.31|4938.31|4938.31|4938.31|4938.31|4938.31|4938.31|4938.31|0
1605024030000|2020-11-10 16:00:30|4936.77|4936.77|4936.77|4936.77|4936.77|4936.77|4936.77|4936.77|0
1605024040000|2020-11-10 16:00:40|4937.37|4937.37|4937.37|4937.37|4937.37|4937.37|4937.37|4937.37|0
1605024080000|2020-11-10 16:01:20|4934.29|4934.29|4934.29|4934.29|4934.29|4934.29|4934.29|4934.29|0
1605024090000|2020-11-10 16:01:30|4935.83|4935.83|4935.83|4935.83|4935.83|4935.83|4935.83|4935.83|0
1605024110000|2020-11-10 16:01:50|4936.42|4936.42|4933.35|4933.35|4936.42|4936.42|4933.35|4933.35|0
1605024160000|2020-11-10 16:02:40|4933.65|4933.65|4933.65|4933.65|4933.65|4933.65|4933.65|4933.65|0
1605024170000|2020-11-10 16:02:50|4934.84|4934.84|4936.33|4936.33|4936.33|4936.33|4934.84|4934.84|0
1605024190000|2020-11-10 16:03:10|4935.14|4935.14|4941.63|4941.63|4941.63|4941.63|4933.95|4933.95|0
1605024200000|2020-11-10 16:03:20|4941.04|4941.04|4936.42|4936.42|4941.04|4941.04|4936.42|4936.42|0
1605024220000|2020-11-10 16:03:40|4937.96|4937.96|4937.96|4937.96|4937.96|4937.96|4937.96|4937.96|0
1605024230000|2020-11-10 16:03:50|4937.66|4937.66|4937.66|4937.66|4937.66|4937.66|4937.66|4937.66|0
1605024320000|2020-11-10 16:05:20|4939.2|4939.2|4942.28|4942.28|4942.28|4942.28|4939.2|4939.2|0
1605024330000|2020-11-10 16:05:30|4943.47|4943.47|4943.47|4943.47|4943.47|4943.47|4943.47|4943.47|0
1605024340000|2020-11-10 16:05:40|4941.93|4941.93|4941.93|4941.93|4941.93|4941.93|4941.93|4941.93|0
1605024370000|2020-11-10 16:06:10|4943.47|4943.47|4945.01|4945.01|4945.01|4945.01|4943.47|4943.47|0
1605024390000|2020-11-10 16:06:30|4946.54|4946.54|4951.16|4951.16|4951.16|4951.16|4946.54|4946.54|0
1605024400000|2020-11-10 16:06:40|4954.23|4954.23|4954.23|4954.23|4954.23|4954.23|4954.23|4954.23|0
1605024460000|2020-11-10 16:07:40|4955.77|4955.77|4955.77|4955.77|4955.77|4955.77|4955.77|4955.77|0
1605024470000|2020-11-10 16:07:50|4954.23|4954.23|4949.41|4949.41|4954.23|4954.23|4949.41|4949.41|0
1605024480000|2020-11-10 16:08:00|4949.11|4949.11|4949.11|4949.11|4949.11|4949.11|4949.11|4949.11|0
1605024500000|2020-11-10 16:08:20|4947.58|4947.58|4947.58|4947.58|4947.58|4947.58|4947.58|4947.58|0
1605024540000|2020-11-10 16:09:00|4945.79|4945.79|4945.49|4945.49|4945.79|4945.79|4945.49|4945.49|0
1605024560000|2020-11-10 16:09:20|4945.79|4945.79|4945.79|4945.79|4945.79|4945.79|4945.79|4945.79|0
1605024570000|2020-11-10 16:09:30|4945.49|4945.49|4948.56|4948.56|4948.56|4948.56|4945.49|4945.49|0
1605024620000|2020-11-10 16:10:20|4947.03|4947.03|4945.49|4945.49|4947.03|4947.03|4945.49|4945.49|0
1605024670000|2020-11-10 16:11:10|4946.38|4946.38|4946.38|4946.38|4946.38|4946.38|4946.38|4946.38|0
1605024710000|2020-11-10 16:11:50|4949.46|4949.46|4949.46|4949.46|4949.46|4949.46|4949.46|4949.46|0
1605024720000|2020-11-10 16:12:00|4952.53|4952.53|4952.53|4952.53|4952.53|4952.53|4952.53|4952.53|0
1605024750000|2020-11-10 16:12:30|4951|4951|4952.79|4952.79|4952.79|4952.79|4951|4951|0
1605024760000|2020-11-10 16:12:40|4950.1|4950.1|4949.8|4949.8|4950.1|4950.1|4949.8|4949.8|0
1605024820000|2020-11-10 16:13:40|4952.88|4952.88|4952.88|4952.88|4952.88|4952.88|4952.88|4952.88|0
1605024830000|2020-11-10 16:13:50|4954.42|4954.42|4954.42|4954.42|4954.42|4954.42|4954.42|4954.42|0
1605024900000|2020-11-10 16:15:00|4957.4|4957.4|4963.55|4963.55|4963.55|4963.55|4957.4|4957.4|0
1605024910000|2020-11-10 16:15:10|4965.09|4965.09|4965.09|4965.09|4965.09|4965.09|4965.09|4965.09|0
1605024940000|2020-11-10 16:15:40|4966.62|4966.62|4965.09|4965.09|4966.62|4966.62|4965.09|4965.09|0
1605024950000|2020-11-10 16:15:50|4966.62|4966.62|4966.62|4966.62|4966.62|4966.62|4966.62|4966.62|0
1605024970000|2020-11-10 16:16:10|4968.16|4968.16|4968.16|4968.16|4968.16|4968.16|4968.16|4968.16|0
1605024980000|2020-11-10 16:16:20|4969.7|4969.7|4972.77|4972.77|4972.77|4972.77|4969.7|4969.7|0
1605025010000|2020-11-10 16:16:50|4969.7|4969.7|4968.21|4968.21|4969.7|4969.7|4967.91|4967.91|0
1605025020000|2020-11-10 16:17:00|4967.01|4967.01|4967.01|4967.01|4967.01|4967.01|4967.01|4967.01|0
1605025050000|2020-11-10 16:17:30|4970.09|4970.09|4970.09|4970.09|4973.16|4973.16|4970.09|4970.09|0
1605025070000|2020-11-10 16:17:50|4971.63|4971.63|4971.93|4971.93|4971.93|4971.93|4971.63|4971.63|0
1605025080000|2020-11-10 16:18:00|4973.46|4973.46|4973.46|4973.46|4973.46|4973.46|4973.46|4973.46|0
1605025100000|2020-11-10 16:18:20|4972.57|4972.57|4972.57|4972.57|4972.57|4972.57|4972.57|4972.57|0
1605025110000|2020-11-10 16:18:30|4972.87|4972.87|4972.27|4972.27|4972.87|4972.87|4972.27|4972.27|0
1605025130000|2020-11-10 16:18:50|4974.06|4974.06|4974.06|4974.06|4974.06|4974.06|4974.06|4974.06|0
1605025140000|2020-11-10 16:19:00|4975.6|4975.6|4977.13|4977.13|4977.13|4977.13|4975.6|4975.6|0
1605025180000|2020-11-10 16:19:40|4978.67|4978.67|4980.21|4980.21|4980.21|4980.21|4978.67|4978.67|0
1605025210000|2020-11-10 16:20:10|4978.67|4978.67|4977.13|4977.13|4978.67|4978.67|4977.13|4977.13|0
1605025220000|2020-11-10 16:20:20|4978.67|4978.67|4977.13|4977.13|4978.67|4978.67|4977.13|4977.13|0
1605025240000|2020-11-10 16:20:40|4980.21|4980.21|4983.28|4983.28|4983.28|4983.28|4980.21|4980.21|0
1605025250000|2020-11-10 16:20:50|4981.75|4981.75|4981.75|4981.75|4981.75|4981.75|4981.75|4981.75|0
1605025260000|2020-11-10 16:21:00|4979.36|4979.36|4979.96|4979.96|4979.96|4979.96|4979.36|4979.36|0
1605025270000|2020-11-10 16:21:10|4978.47|4978.47|4978.47|4978.47|4978.47|4978.47|4978.47|4978.47|0
1605025280000|2020-11-10 16:21:20|4977.87|4977.87|4979.41|4979.41|4979.41|4979.41|4977.87|4977.87|0
1605025290000|2020-11-10 16:21:30|4982.48|4982.48|4984.27|4984.27|4984.27|4984.27|4982.48|4982.48|0
1605025330000|2020-11-10 16:22:10|4985.81|4985.81|4985.81|4985.81|4985.81|4985.81|4985.81|4985.81|0
1605025360000|2020-11-10 16:22:40|4987.35|4987.35|4988.88|4988.88|4988.88|4988.88|4987.35|4987.35|0
1605025370000|2020-11-10 16:22:50|4987.99|4987.99|4987.99|4987.99|4987.99|4987.99|4987.99|4987.99|0
1605025420000|2020-11-10 16:23:40|4988.88|4988.88|4988.88|4988.88|4988.88|4988.88|4988.88|4988.88|0
1605025430000|2020-11-10 16:23:50|4991.96|4991.96|4999.65|4999.65|4999.65|4999.65|4991.96|4991.96|0
1605025440000|2020-11-10 16:24:00|5000.84|5000.84|5001.44|5001.44|5001.44|5001.44|5000.84|5000.84|0
1605025460000|2020-11-10 16:24:20|5004.51|5004.51|5004.51|5004.51|5004.51|5004.51|5004.51|5004.51|0
1605025480000|2020-11-10 16:24:40|5002.97|5002.97|5002.97|5002.97|5002.97|5002.97|5002.97|5002.97|0
1605025490000|2020-11-10 16:24:50|5006.05|5006.05|5006.65|5006.65|5006.65|5006.65|5006.05|5006.05|0
1605025500000|2020-11-10 16:25:00|5008.18|5008.18|5008.18|5008.18|5008.18|5008.18|5008.18|5008.18|0
1605025520000|2020-11-10 16:25:20|5009.72|5009.72|5011.26|5011.26|5011.26|5011.26|5009.72|5009.72|0
1605025530000|2020-11-10 16:25:30|5010.07|5010.07|5008.53|5008.53|5010.07|5010.07|5008.53|5008.53|0
1605025540000|2020-11-10 16:25:40|5007.33|5007.33|5007.33|5007.33|5007.33|5007.33|5007.33|5007.33|0
1605025550000|2020-11-10 16:25:50|5010.41|5010.41|5010.41|5010.41|5010.41|5010.41|5010.41|5010.41|0
1605025560000|2020-11-10 16:26:00|5008.87|5008.87|5008.87|5008.87|5008.87|5008.87|5008.87|5008.87|0
1605025580000|2020-11-10 16:26:20|5011.56|5011.56|5011.56|5011.56|5011.56|5011.56|5011.56|5011.56|0
1605025590000|2020-11-10 16:26:30|5008.48|5008.48|5008.48|5008.48|5008.48|5008.48|5008.48|5008.48|0
1605025600000|2020-11-10 16:26:40|5010.02|5010.02|5013.09|5013.09|5013.09|5013.09|5010.02|5010.02|0
1605025610000|2020-11-10 16:26:50|5016.17|5016.17|5016.17|5016.17|5016.17|5016.17|5016.17|5016.17|0
1605025620000|2020-11-10 16:27:00|5014.63|5014.63|5011.56|5011.56|5014.63|5014.63|5011.56|5011.56|0
1605025630000|2020-11-10 16:27:10|5013.09|5013.09|5011.56|5011.56|5013.09|5013.09|5011.56|5011.56|0
1605025640000|2020-11-10 16:27:20|5012.15|5012.15|5012.15|5012.15|5012.15|5012.15|5012.15|5012.15|0
1605025650000|2020-11-10 16:27:30|5015.23|5015.23|5015.23|5015.23|5015.23|5015.23|5015.23|5015.23|0
1605025660000|2020-11-10 16:27:40|5021.38|5021.38|5021.38|5021.38|5021.38|5021.38|5021.38|5021.38|0
1605025680000|2020-11-10 16:28:00|5019.84|5019.84|5019.84|5019.84|5019.84|5019.84|5019.84|5019.84|0
1605025690000|2020-11-10 16:28:10|5018.3|5018.3|5020.39|5020.39|5020.39|5020.39|5018.3|5018.3|0
1605025700000|2020-11-10 16:28:20|5020.69|5020.69|5016.08|5016.08|5020.69|5020.69|5016.08|5016.08|0
1605025710000|2020-11-10 16:28:30|5014.54|5014.54|5016.03|5016.03|5016.03|5016.03|5014.54|5014.54|0
1605025720000|2020-11-10 16:28:40|5009.88|5009.88|5009.88|5009.88|5009.88|5009.88|5009.88|5009.88|0
1605025730000|2020-11-10 16:28:50|5007.49|5007.49|5007.79|5007.79|5007.79|5007.79|5007.49|5007.49|0
1605025740000|2020-11-10 16:29:00|5012.41|5012.41|5015.48|5015.48|5017.02|5017.02|5012.41|5012.41|0
1605025750000|2020-11-10 16:29:10|5016.08|5016.08|5009.93|5009.93|5016.08|5016.08|5005.31|5005.31|0
1605025760000|2020-11-10 16:29:20|5012.31|5012.31|5007.79|5007.79|5015|5015|5007.79|5007.79|0
1605025770000|2020-11-10 16:29:30|5009.88|5009.88|5005.27|5005.27|5009.88|5009.88|5005.27|5005.27|0
1605025780000|2020-11-10 16:29:40|5002.19|5002.19|5014.7|5014.7|5014.7|5014.7|5002.19|5002.19|0
1605025790000|2020-11-10 16:29:50|4996.25|4996.25|4996.25|4996.25|4996.25|4996.25|4996.25|4996.25|0
1605082500000|2020-11-11 08:15:00|5034.18|5034.18|5033.29|5033.29|5034.18|5034.18|5033.29|5033.29|0
1605082510000|2020-11-11 08:15:10|5016.37|5016.37|5016.37|5016.37|5016.37|5016.37|5016.37|5016.37|0
1605082520000|2020-11-11 08:15:20|5015.48|5015.48|5015.48|5015.48|5016.07|5016.07|5015.48|5015.48|0
1605082530000|2020-11-11 08:15:30|5012.79|5012.79|5012.2|5012.2|5012.79|5012.79|5012.2|5012.2|0
1605082540000|2020-11-11 08:15:40|5010.66|5010.66|5010.66|5010.66|5010.66|5010.66|5010.66|5010.66|0
1605082550000|2020-11-11 08:15:50|5016.81|5016.81|5016.81|5016.81|5016.81|5016.81|5016.81|5016.81|0
1605082560000|2020-11-11 08:16:00|5019.2|5019.2|5005.36|5005.36|5019.2|5019.2|5005.36|5005.36|0
1605082590000|2020-11-11 08:16:30|4999.21|4999.21|4997.12|4997.12|4999.21|4999.21|4997.12|4997.12|0
1605082620000|2020-11-11 08:17:00|4995.93|4995.93|4995.93|4995.93|4995.93|4995.93|4995.93|4995.93|0
1605082680000|2020-11-11 08:18:00|4995.03|4995.03|5000.4|5000.4|5000.4|5000.4|4991.75|4991.75|0
1605082690000|2020-11-11 08:18:10|4992.35|4992.35|4958.36|4958.36|4992.35|4992.35|4958.36|4958.36|0
1605082700000|2020-11-11 08:18:20|4961.44|4961.44|4961.44|4961.44|4961.44|4961.44|4961.44|4961.44|0
1605082750000|2020-11-11 08:19:10|4946.06|4946.06|4949.23|4949.23|4952.51|4952.51|4942.99|4942.99|0
1605082760000|2020-11-11 08:19:20|4953.11|4953.11|4953.11|4953.11|4953.11|4953.11|4953.11|4953.11|0
1605082770000|2020-11-11 08:19:30|4942.34|4942.34|4942.34|4942.34|4942.34|4942.34|4942.34|4942.34|0
1605082780000|2020-11-11 08:19:40|4937.57|4937.57|4942.34|4942.34|4942.34|4942.34|4937.57|4937.57|0
1605082790000|2020-11-11 08:19:50|4925.43|4925.43|4925.43|4925.43|4925.43|4925.43|4925.43|4925.43|0
1605082810000|2020-11-11 08:20:10|4920.96|4920.96|4917.68|4917.68|4920.96|4920.96|4917.68|4917.68|0
1605082820000|2020-11-11 08:20:20|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|0
1605082830000|2020-11-11 08:20:30|4893.08|4893.08|4893.08|4893.08|4893.08|4893.08|4893.08|4893.08|0
1605082840000|2020-11-11 08:20:40|4905.38|4905.38|4905.38|4905.38|4905.38|4905.38|4905.38|4905.38|0
1605082860000|2020-11-11 08:21:00|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|0
1605082940000|2020-11-11 08:22:20|4915.15|4915.15|4916.05|4916.05|4916.05|4916.05|4915.15|4915.15|0
1605082970000|2020-11-11 08:22:50|4913.66|4913.66|4918.13|4918.13|4918.13|4918.13|4913.66|4913.66|0
1605082980000|2020-11-11 08:23:00|4919.03|4919.03|4919.03|4919.03|4919.03|4919.03|4919.03|4919.03|0
1605083010000|2020-11-11 08:23:30|4911.87|4911.87|4911.87|4911.87|4911.87|4911.87|4911.87|4911.87|0
1605083020000|2020-11-11 08:23:40|4911.57|4911.57|4911.57|4911.57|4911.57|4911.57|4911.57|4911.57|0
1605083030000|2020-11-11 08:23:50|4910.38|4910.38|4918.07|4918.07|4918.07|4918.07|4910.38|4910.38|0
1605083040000|2020-11-11 08:24:00|4922.54|4922.54|4922.54|4922.54|4922.54|4922.54|4922.54|4922.54|0
1605083100000|2020-11-11 08:25:00|4936.38|4936.38|4947.14|4947.14|4947.14|4947.14|4936.38|4936.38|0
1605083110000|2020-11-11 08:25:10|4950.22|4950.22|4950.22|4950.22|4950.22|4950.22|4950.22|4950.22|0
1605083120000|2020-11-11 08:25:20|4944.07|4944.07|4944.07|4944.07|4944.07|4944.07|4944.07|4944.07|0
1605083140000|2020-11-11 08:25:40|4948.68|4948.68|4952.4|4952.4|4952.4|4952.4|4947.78|4947.78|0
1605083160000|2020-11-11 08:26:00|4953.93|4953.93|4953.93|4953.93|4953.93|4953.93|4953.93|4953.93|0
1605083180000|2020-11-11 08:26:20|4950.86|4950.86|4950.86|4950.86|4950.86|4950.86|4950.86|4950.86|0
1605083190000|2020-11-11 08:26:30|4935.48|4935.48|4935.48|4935.48|4935.48|4935.48|4935.48|4935.48|0
1605083200000|2020-11-11 08:26:40|4950.86|4950.86|4946.25|4946.25|4950.86|4950.86|4946.25|4946.25|0
1605083210000|2020-11-11 08:26:50|4952.4|4952.4|4957.01|4957.01|4957.01|4957.01|4952.4|4952.4|0
1605083230000|2020-11-11 08:27:10|4964.7|4964.7|4964.7|4964.7|4964.7|4964.7|4964.7|4964.7|0
1605083260000|2020-11-11 08:27:40|4969.31|4969.31|4972.38|4972.38|4972.38|4972.38|4969.31|4969.31|0
1605083280000|2020-11-11 08:28:00|4966.23|4966.23|4966.23|4966.23|4966.23|4966.23|4966.23|4966.23|0
1605083330000|2020-11-11 08:28:50|4967.13|4967.13|4967.13|4967.13|4967.13|4967.13|4967.13|4967.13|0
1605083350000|2020-11-11 08:29:10|4967.43|4967.43|4965.94|4965.94|4967.43|4967.43|4965.94|4965.94|0
1605083360000|2020-11-11 08:29:20|4965.64|4965.64|4965.64|4965.64|4965.64|4965.64|4965.64|4965.64|0
1605083380000|2020-11-11 08:29:40|4956.41|4956.41|4970.25|4970.25|4970.25|4970.25|4956.41|4956.41|0
1605083390000|2020-11-11 08:29:50|4975.62|4975.62|4975.62|4975.62|4975.62|4975.62|4975.62|4975.62|0
1605083400000|2020-11-11 08:30:00|4981.58|4981.58|4981.58|4981.58|4981.58|4981.58|4981.58|4981.58|0
1605083410000|2020-11-11 08:30:10|4976.97|4976.97|4976.97|4976.97|4976.97|4976.97|4976.97|4976.97|0
1605083420000|2020-11-11 08:30:20|4972.36|4972.36|4963.11|4963.11|4972.36|4972.36|4963.11|4963.11|0
1605083430000|2020-11-11 08:30:30|4953.89|4953.89|4953.89|4953.89|4953.89|4953.89|4953.89|4953.89|0
1605083510000|2020-11-11 08:31:50|4949.27|4949.27|4949.27|4949.27|4949.27|4949.27|4949.27|4949.27|0
1605083540000|2020-11-11 08:32:20|4950.77|4950.77|4953.84|4953.84|4953.84|4953.84|4950.77|4950.77|0
1605083550000|2020-11-11 08:32:30|4952.65|4952.65|4956.53|4956.53|4956.53|4956.53|4952.65|4952.65|0
1605083560000|2020-11-11 08:32:40|4956.23|4956.23|4956.23|4956.23|4956.23|4956.23|4956.23|4956.23|0
1605083570000|2020-11-11 08:32:50|4945.47|4945.47|4941.29|4941.29|4945.47|4945.47|4941.29|4941.29|0
1605083580000|2020-11-11 08:33:00|4938.01|4938.01|4938.01|4938.01|4938.01|4938.01|4938.01|4938.01|0
1605083600000|2020-11-11 08:33:20|4934.93|4934.93|4930.32|4930.32|4934.93|4934.93|4930.32|4930.32|0
1605083640000|2020-11-11 08:34:00|4922.63|4922.63|4922.63|4922.63|4922.63|4922.63|4922.63|4922.63|0
1605083650000|2020-11-11 08:34:10|4919.05|4919.05|4918.16|4918.16|4919.05|4919.05|4918.16|4918.16|0
1605083680000|2020-11-11 08:34:40|4920.54|4920.54|4920.54|4920.54|4920.54|4920.54|4920.54|4920.54|0
1605083690000|2020-11-11 08:34:50|4919.01|4919.01|4922.89|4922.89|4922.89|4922.89|4919.01|4919.01|0
1605083700000|2020-11-11 08:35:00|4919.01|4919.01|4919.01|4919.01|4919.01|4919.01|4919.01|4919.01|0
1605083710000|2020-11-11 08:35:10|4920.2|4920.2|4920.2|4920.2|4920.2|4920.2|4920.2|4920.2|0
1605083780000|2020-11-11 08:36:20|4913.94|4913.94|4913.64|4913.64|4913.94|4913.94|4913.64|4913.64|0
1605083800000|2020-11-11 08:36:40|4898.26|4898.26|4898.26|4898.26|4898.26|4898.26|4898.26|4898.26|0
1605083840000|2020-11-11 08:37:20|4895.28|4895.28|4895.58|4895.58|4895.58|4895.58|4895.28|4895.28|0
1605083850000|2020-11-11 08:37:30|4896.77|4896.77|4897.67|4897.67|4897.67|4897.67|4896.77|4896.77|0
1605083860000|2020-11-11 08:37:40|4905.35|4905.35|4905.35|4905.35|4905.35|4905.35|4905.35|4905.35|0
1605083870000|2020-11-11 08:37:50|4902.97|4902.97|4902.97|4902.97|4902.97|4902.97|4902.97|4902.97|0
1605083900000|2020-11-11 08:38:20|4912.19|4912.19|4912.19|4912.19|4912.19|4912.19|4912.19|4912.19|0
1605083910000|2020-11-11 08:38:30|4910.66|4910.66|4910.66|4910.66|4910.66|4910.66|4910.66|4910.66|0
1605083920000|2020-11-11 08:38:40|4902.97|4902.97|4902.97|4902.97|4902.97|4902.97|4902.97|4902.97|0
1605083940000|2020-11-11 08:39:00|4899.89|4899.89|4899.89|4899.89|4899.89|4899.89|4899.89|4899.89|0
1605083950000|2020-11-11 08:39:10|4902.88|4902.88|4902.88|4902.88|4902.88|4902.88|4902.88|4902.88|0
1605083970000|2020-11-11 08:39:30|4901.34|4901.34|4896.73|4896.73|4901.34|4901.34|4896.73|4896.73|0
1605084000000|2020-11-11 08:40:00|4899.8|4899.8|4906.25|4906.25|4906.25|4906.25|4899.8|4899.8|0
1605084010000|2020-11-11 08:40:10|4909.32|4909.32|4915.47|4915.47|4915.47|4915.47|4909.32|4909.32|0
1605084020000|2020-11-11 08:40:20|4918.55|4918.55|4921.83|4921.83|4921.83|4921.83|4918.55|4918.55|0
1605084050000|2020-11-11 08:40:50|4920.29|4920.29|4920.29|4920.29|4920.29|4920.29|4920.29|4920.29|0
1605084060000|2020-11-11 08:41:00|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|0
1605084070000|2020-11-11 08:41:10|4906.55|4906.55|4906.55|4906.55|4906.55|4906.55|4906.55|4906.55|0
1605084090000|2020-11-11 08:41:30|4911.16|4911.16|4911.16|4911.16|4911.16|4911.16|4911.16|4911.16|0
1605084110000|2020-11-11 08:41:50|4912.35|4912.35|4912.35|4912.35|4913.89|4913.89|4912.35|4912.35|0
1605084120000|2020-11-11 08:42:00|4920.04|4920.04|4920.04|4920.04|4920.04|4920.04|4920.04|4920.04|0
1605084140000|2020-11-11 08:42:20|4924.65|4924.65|4924.65|4924.65|4924.65|4924.65|4924.65|4924.65|0
1605084160000|2020-11-11 08:42:40|4923.46|4923.46|4923.46|4923.46|4923.46|4923.46|4923.46|4923.46|0
1605084220000|2020-11-11 08:43:40|4925|4925|4935.76|4935.76|4935.76|4935.76|4925|4925|0
1605084230000|2020-11-11 08:43:50|4943.45|4943.45|4946.13|4946.13|4946.13|4946.13|4943.45|4943.45|0
1605084240000|2020-11-11 08:44:00|4939.98|4939.98|4939.98|4939.98|4939.98|4939.98|4939.98|4939.98|0
1605084290000|2020-11-11 08:44:50|4933.83|4933.83|4941.52|4941.52|4941.52|4941.52|4933.83|4933.83|0
1605084300000|2020-11-11 08:45:00|4936.45|4936.45|4935.26|4935.26|4937.05|4937.05|4935.26|4935.26|0
1605084310000|2020-11-11 08:45:10|4933.72|4933.72|4942.25|4942.25|4942.25|4942.25|4932.18|4932.18|0
1605084320000|2020-11-11 08:45:20|4945.83|4945.83|4946.13|4946.13|4946.13|4946.13|4945.83|4945.83|0
1605084330000|2020-11-11 08:45:30|4945.54|4945.54|4945.54|4945.54|4945.54|4945.54|4945.54|4945.54|0
1605084370000|2020-11-11 08:46:10|4947.07|4947.07|4945.54|4945.54|4947.07|4947.07|4945.54|4945.54|0
1605084380000|2020-11-11 08:46:20|4947.07|4947.07|4945.54|4945.54|4947.07|4947.07|4945.54|4945.54|0
1605084480000|2020-11-11 08:48:00|4951.69|4951.69|4954.71|4954.71|4954.71|4954.71|4951.69|4951.69|0
1605084520000|2020-11-11 08:48:40|4956.25|4956.25|4956.25|4956.25|4956.25|4956.25|4956.25|4956.25|0
1605084530000|2020-11-11 08:48:50|4947.03|4947.03|4947.03|4947.03|4947.03|4947.03|4947.03|4947.03|0
1605084550000|2020-11-11 08:49:10|4943.95|4943.95|4943.95|4943.95|4943.95|4943.95|4943.95|4943.95|0
1605084560000|2020-11-11 08:49:20|4945.49|4945.49|4948.47|4948.47|4950.86|4950.86|4945.49|4945.49|0
1605084570000|2020-11-11 08:49:30|4944|4944|4944|4944|4944|4944|4944|4944|0
1605084620000|2020-11-11 08:50:20|4931.7|4931.7|4931.7|4931.7|4931.7|4931.7|4931.7|4931.7|0
1605084630000|2020-11-11 08:50:30|4931.4|4931.4|4931.4|4931.4|4931.4|4931.4|4931.4|4931.4|0
1605084690000|2020-11-11 08:51:30|4932.94|4932.94|4932.94|4932.94|4932.94|4932.94|4932.94|4932.94|0
1605084780000|2020-11-11 08:53:00|4931.4|4931.4|4931.4|4931.4|4931.4|4931.4|4931.4|4931.4|0
1605084810000|2020-11-11 08:53:30|4929.91|4929.91|4929.91|4929.91|4929.91|4929.91|4929.91|4929.91|0
1605084830000|2020-11-11 08:53:50|4931.45|4931.45|4931.45|4931.45|4931.45|4931.45|4931.45|4931.45|0
1605084970000|2020-11-11 08:56:10|4932.98|4932.98|4932.98|4932.98|4932.98|4932.98|4932.98|4932.98|0
1605084980000|2020-11-11 08:56:20|4937.76|4937.76|4948.52|4948.52|4948.52|4948.52|4937.76|4937.76|0
1605085040000|2020-11-11 08:57:20|4943.91|4943.91|4943.91|4943.91|4943.91|4943.91|4943.91|4943.91|0
1605085110000|2020-11-11 08:58:30|4946.98|4946.98|4946.98|4946.98|4946.98|4946.98|4946.98|4946.98|0
1605085150000|2020-11-11 08:59:10|4945.44|4945.44|4945.44|4945.44|4945.44|4945.44|4945.44|4945.44|0
1605085160000|2020-11-11 08:59:20|4951.59|4951.59|4951.59|4951.59|4951.59|4951.59|4951.59|4951.59|0
1605085200000|2020-11-11 09:00:00|4952.19|4952.19|4955.27|4955.27|4955.27|4955.27|4952.19|4952.19|0
1605085210000|2020-11-11 09:00:10|4958.34|4958.34|4958.34|4958.34|4958.34|4958.34|4958.34|4958.34|0
1605085240000|2020-11-11 09:00:40|4959.88|4959.88|4959.88|4959.88|4959.88|4959.88|4959.88|4959.88|0
1605085340000|2020-11-11 09:02:20|4962.95|4962.95|4962.95|4962.95|4962.95|4962.95|4962.95|4962.95|0
1605085360000|2020-11-11 09:02:40|4964.74|4964.74|4964.74|4964.74|4964.74|4964.74|4964.74|4964.74|0
1605085380000|2020-11-11 09:03:00|4965.64|4965.64|4965.64|4965.64|4965.64|4965.64|4965.64|4965.64|0
1605085410000|2020-11-11 09:03:30|4967.17|4967.17|4969.26|4969.26|4969.26|4969.26|4967.17|4967.17|0
1605085430000|2020-11-11 09:03:50|4976.95|4976.95|4976.95|4976.95|4976.95|4976.95|4976.95|4976.95|0
1605085440000|2020-11-11 09:04:00|4967.73|4967.73|4967.73|4967.73|4967.73|4967.73|4967.73|4967.73|0
1605085470000|2020-11-11 09:04:30|4966.53|4966.53|4968.62|4968.62|4968.62|4968.62|4966.53|4966.53|0
1605085480000|2020-11-11 09:04:40|4968.32|4968.32|4969.22|4969.22|4969.22|4969.22|4968.32|4968.32|0
1605085530000|2020-11-11 09:05:30|4961.53|4961.53|4963.07|4963.07|4963.07|4963.07|4961.53|4961.53|0
1605085550000|2020-11-11 09:05:50|4967.68|4967.68|4967.68|4967.68|4967.68|4967.68|4967.68|4967.68|0
1605085560000|2020-11-11 09:06:00|4966.14|4966.14|4966.14|4966.14|4966.14|4966.14|4966.14|4966.14|0
1605085610000|2020-11-11 09:06:50|4962.56|4962.56|4962.56|4962.56|4962.56|4962.56|4962.56|4962.56|0
1605085630000|2020-11-11 09:07:10|4960.77|4960.77|4960.77|4960.77|4960.77|4960.77|4960.77|4960.77|0
1605085670000|2020-11-11 09:07:50|4957.7|4957.7|4957.7|4957.7|4957.7|4957.7|4957.7|4957.7|0
1605085720000|2020-11-11 09:08:40|4957.1|4957.1|4956.8|4956.8|4957.1|4957.1|4956.8|4956.8|0
1605085760000|2020-11-11 09:09:20|4953.73|4953.73|4953.73|4953.73|4953.73|4953.73|4953.73|4953.73|0
1605085800000|2020-11-11 09:10:00|4955.27|4955.27|4955.27|4955.27|4955.27|4955.27|4955.27|4955.27|0
1605085810000|2020-11-11 09:10:10|4954.97|4954.97|4954.97|4954.97|4954.97|4954.97|4954.97|4954.97|0
1605085840000|2020-11-11 09:10:40|4954.07|4954.07|4954.07|4954.07|4954.07|4954.07|4954.07|4954.07|0
1605085850000|2020-11-11 09:10:50|4955.61|4955.61|4955.61|4955.61|4955.61|4955.61|4955.61|4955.61|0
1605085870000|2020-11-11 09:11:10|4949.46|4949.46|4949.46|4949.46|4949.46|4949.46|4949.46|4949.46|0
1605085900000|2020-11-11 09:11:40|4952.53|4952.53|4952.53|4952.53|4952.53|4952.53|4952.53|4952.53|0
1605085930000|2020-11-11 09:12:10|4954.07|4954.07|4954.07|4954.07|4954.07|4954.07|4954.07|4954.07|0
1605085970000|2020-11-11 09:12:50|4960.22|4960.22|4960.22|4960.22|4960.22|4960.22|4960.22|4960.22|0
1605086000000|2020-11-11 09:13:20|4958.73|4958.73|4958.73|4958.73|4958.73|4958.73|4958.73|4958.73|0
1605086020000|2020-11-11 09:13:40|4954.12|4954.12|4952.58|4952.58|4954.12|4954.12|4952.58|4952.58|0
1605086050000|2020-11-11 09:14:10|4944.89|4944.89|4944.89|4944.89|4944.89|4944.89|4944.89|4944.89|0
1605086100000|2020-11-11 09:15:00|4941.31|4941.31|4941.31|4941.31|4941.31|4941.31|4941.31|4941.31|0
1605086140000|2020-11-11 09:15:40|4944.39|4944.39|4944.39|4944.39|4944.39|4944.39|4944.39|4944.39|0
1605086160000|2020-11-11 09:16:00|4946.18|4946.18|4946.18|4946.18|4946.18|4946.18|4946.18|4946.18|0
1605086170000|2020-11-11 09:16:10|4953.87|4953.87|4955.4|4955.4|4955.4|4955.4|4953.87|4953.87|0
1605086210000|2020-11-11 09:16:50|4950.79|4950.79|4950.79|4950.79|4950.79|4950.79|4950.79|4950.79|0
1605086240000|2020-11-11 09:17:20|4958.48|4958.48|4964.63|4964.63|4964.63|4964.63|4958.48|4958.48|0
1605086320000|2020-11-11 09:18:40|4958.48|4958.48|4960.02|4960.02|4960.02|4960.02|4956.94|4956.94|0
1605086340000|2020-11-11 09:19:00|4956.94|4956.94|4956.94|4956.94|4956.94|4956.94|4956.94|4956.94|0
1605086370000|2020-11-11 09:19:30|4956.34|4956.34|4955.15|4955.15|4956.34|4956.34|4955.15|4955.15|0
1605086410000|2020-11-11 09:20:10|4959.76|4959.76|4959.76|4959.76|4959.76|4959.76|4959.76|4959.76|0
1605086480000|2020-11-11 09:21:20|4967.45|4967.45|4967.45|4967.45|4967.45|4967.45|4967.45|4967.45|0
1605086510000|2020-11-11 09:21:50|4969.24|4969.24|4969.24|4969.24|4969.24|4969.24|4969.24|4969.24|0
1605086520000|2020-11-11 09:22:00|4978.47|4978.47|4978.47|4978.47|4978.47|4978.47|4978.47|4978.47|0
1605086530000|2020-11-11 09:22:10|4976.93|4976.93|4976.93|4976.93|4976.93|4976.93|4976.93|4976.93|0
1605086570000|2020-11-11 09:22:50|4978.47|4978.47|4978.47|4978.47|4978.47|4978.47|4978.47|4978.47|0
1605086580000|2020-11-11 09:23:00|4975.48|4975.48|4975.48|4975.48|4975.48|4975.48|4975.48|4975.48|0
1605086610000|2020-11-11 09:23:30|4986.25|4986.25|4986.25|4986.25|4986.25|4986.25|4986.25|4986.25|0
1605086630000|2020-11-11 09:23:50|4990.42|4990.42|4991.32|4991.32|4991.32|4991.32|4990.42|4990.42|0
1605086640000|2020-11-11 09:24:00|4988.93|4988.93|4988.93|4988.93|4988.93|4988.93|4988.93|4988.93|0
1605086730000|2020-11-11 09:25:30|4979.71|4979.71|4975.09|4975.09|4979.71|4979.71|4975.09|4975.09|0
1605086790000|2020-11-11 09:26:30|4973.9|4973.9|4973|4973|4973.9|4973.9|4973|4973|0
1605086890000|2020-11-11 09:28:10|4979.15|4979.15|4979.15|4979.15|4979.15|4979.15|4979.15|4979.15|0
1605086930000|2020-11-11 09:28:50|4974.54|4974.54|4968.39|4968.39|4974.54|4974.54|4968.39|4968.39|0
1605086980000|2020-11-11 09:29:40|4968.69|4968.69|4968.69|4968.69|4968.69|4968.69|4968.69|4968.69|0
1605086990000|2020-11-11 09:29:50|4973.3|4973.3|4973.3|4973.3|4973.3|4973.3|4973.3|4973.3|0
1605087000000|2020-11-11 09:30:00|4973|4973|4973|4973|4973|4973|4973|4973|0
1605087010000|2020-11-11 09:30:10|4973.6|4973.6|4972.71|4972.71|4973.6|4973.6|4972.71|4972.71|0
1605087060000|2020-11-11 09:31:00|4960.41|4960.41|4959.81|4959.81|4960.41|4960.41|4959.81|4959.81|0
1605087130000|2020-11-11 09:32:10|4959.51|4959.51|4958.32|4958.32|4959.51|4959.51|4958.32|4958.32|0
1605087140000|2020-11-11 09:32:20|4956.53|4956.53|4956.53|4956.53|4956.53|4956.53|4956.53|4956.53|0
1605087240000|2020-11-11 09:34:00|4953.45|4953.45|4953.45|4953.45|4953.45|4953.45|4953.45|4953.45|0
1605087250000|2020-11-11 09:34:10|4958.07|4958.07|4958.07|4958.07|4958.07|4958.07|4958.07|4958.07|0
1605087290000|2020-11-11 09:34:50|4959.6|4959.6|4959.6|4959.6|4959.6|4959.6|4959.6|4959.6|0
1605087300000|2020-11-11 09:35:00|4965.75|4965.75|4965.75|4965.75|4965.75|4965.75|4965.75|4965.75|0
1605087370000|2020-11-11 09:36:10|4970.23|4970.23|4970.23|4970.23|4970.23|4970.23|4970.23|4970.23|0
1605087380000|2020-11-11 09:36:20|4976.38|4976.38|4976.38|4976.38|4976.38|4976.38|4976.38|4976.38|0
1605087570000|2020-11-11 09:39:30|4985.6|4985.6|4985.6|4985.6|4985.6|4985.6|4985.6|4985.6|0
1605087610000|2020-11-11 09:40:10|4982.53|4982.53|4982.53|4982.53|4982.53|4982.53|4982.53|4982.53|0
1605087720000|2020-11-11 09:42:00|4990.22|4990.22|4990.22|4990.22|4990.22|4990.22|4990.22|4990.22|0
1605087740000|2020-11-11 09:42:20|4993.29|4993.29|4993.29|4993.29|4993.29|4993.29|4993.29|4993.29|0
1605087810000|2020-11-11 09:43:30|4987.14|4987.14|4987.14|4987.14|4987.14|4987.14|4987.14|4987.14|0
1605087830000|2020-11-11 09:43:50|4986.84|4986.84|4986.84|4986.84|4986.84|4986.84|4986.84|4986.84|0
1605087950000|2020-11-11 09:45:50|4997.6|4997.6|5000.89|5000.89|5000.89|5000.89|4997.6|4997.6|0
1605087970000|2020-11-11 09:46:10|5007.04|5007.04|5007.04|5007.04|5007.04|5007.04|5007.04|5007.04|0
1605088050000|2020-11-11 09:47:30|5011.65|5011.65|5011.65|5011.65|5011.65|5011.65|5011.65|5011.65|0
1605088100000|2020-11-11 09:48:20|5014.63|5014.63|5014.63|5014.63|5014.63|5014.63|5014.63|5014.63|0
1605088110000|2020-11-11 09:48:30|5020.78|5020.78|5022.32|5022.32|5022.32|5022.32|5020.78|5020.78|0
1605088120000|2020-11-11 09:48:40|5020.78|5020.78|5020.78|5020.78|5020.78|5020.78|5020.78|5020.78|0
1605088150000|2020-11-11 09:49:10|5026.93|5026.93|5028.47|5028.47|5028.47|5028.47|5026.93|5026.93|0
1605088180000|2020-11-11 09:49:40|5026.93|5026.93|5026.93|5026.93|5026.93|5026.93|5026.93|5026.93|0
1605088190000|2020-11-11 09:49:50|5025.44|5025.44|5025.44|5025.44|5025.44|5025.44|5025.44|5025.44|0
1605088200000|2020-11-11 09:50:00|5031.59|5031.59|5031.59|5031.59|5031.59|5031.59|5031.59|5031.59|0
1605088250000|2020-11-11 09:50:50|5034.67|5034.67|5034.67|5034.67|5034.67|5034.67|5034.67|5034.67|0
1605088270000|2020-11-11 09:51:10|5028.52|5028.52|5034.67|5034.67|5034.67|5034.67|5028.52|5028.52|0
1605088300000|2020-11-11 09:51:40|5036.45|5036.45|5037.65|5037.65|5037.65|5037.65|5036.45|5036.45|0
1605088340000|2020-11-11 09:52:20|5043.8|5043.8|5043.8|5043.8|5043.8|5043.8|5043.8|5043.8|0
1605088350000|2020-11-11 09:52:30|5048.41|5048.41|5048.41|5048.41|5048.41|5048.41|5048.41|5048.41|0
1605088360000|2020-11-11 09:52:40|5054.56|5054.56|5054.56|5054.56|5054.56|5054.56|5054.56|5054.56|0
1605088370000|2020-11-11 09:52:50|5049.95|5049.95|5049.95|5049.95|5049.95|5049.95|5049.95|5049.95|0
1605088410000|2020-11-11 09:53:30|5046.87|5046.87|5033.04|5033.04|5046.87|5046.87|5029.96|5029.96|0
1605088460000|2020-11-11 09:54:20|5025.35|5025.35|5025.35|5025.35|5025.35|5025.35|5025.35|5025.35|0
1605088540000|2020-11-11 09:55:40|5027.44|5027.44|5030.42|5030.42|5030.42|5030.42|5027.44|5027.44|0
1605088560000|2020-11-11 09:56:00|5032.21|5032.21|5034.3|5034.3|5034.3|5034.3|5032.21|5032.21|0
1605088580000|2020-11-11 09:56:20|5034.89|5034.89|5034.89|5034.89|5034.89|5034.89|5034.89|5034.89|0
1605088640000|2020-11-11 09:57:20|5041.04|5041.04|5041.04|5041.04|5041.04|5041.04|5041.04|5041.04|0
1605088650000|2020-11-11 09:57:30|5034.89|5034.89|5031.82|5031.82|5034.89|5034.89|5031.82|5031.82|0
1605088730000|2020-11-11 09:58:50|5045.66|5045.66|5045.66|5045.66|5045.66|5045.66|5045.66|5045.66|0
1605088740000|2020-11-11 09:59:00|5042.58|5042.58|5042.58|5042.58|5042.58|5042.58|5042.58|5042.58|0
1605088790000|2020-11-11 09:59:50|5045.86|5045.86|5046.16|5046.16|5046.16|5046.16|5045.86|5045.86|0
1605088830000|2020-11-11 10:00:30|5047.05|5047.05|5047.05|5047.05|5047.05|5047.05|5047.05|5047.05|0
1605088880000|2020-11-11 10:01:20|5053.2|5053.2|5053.2|5053.2|5053.2|5053.2|5053.2|5053.2|0
1605088890000|2020-11-11 10:01:30|5055.29|5055.29|5055.29|5055.29|5055.29|5055.29|5055.29|5055.29|0
1605088930000|2020-11-11 10:02:10|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|0
1605089010000|2020-11-11 10:03:30|5038.13|5038.13|5038.13|5038.13|5038.13|5038.13|5038.13|5038.13|0
1605089020000|2020-11-11 10:03:40|5039.67|5039.67|5039.67|5039.67|5039.67|5039.67|5039.67|5039.67|0
1605089140000|2020-11-11 10:05:40|5028.9|5028.9|5028.9|5028.9|5028.9|5028.9|5028.9|5028.9|0
1605089160000|2020-11-11 10:06:00|5028.01|5028.01|5026.82|5026.82|5028.01|5028.01|5026.82|5026.82|0
1605089180000|2020-11-11 10:06:20|5023.74|5023.74|5023.74|5023.74|5023.74|5023.74|5023.74|5023.74|0
1605089250000|2020-11-11 10:07:30|5026.82|5026.82|5026.82|5026.82|5026.82|5026.82|5026.82|5026.82|0
1605089320000|2020-11-11 10:08:40|5030.39|5030.39|5032.48|5032.48|5032.48|5032.48|5030.39|5030.39|0
1605089390000|2020-11-11 10:09:50|5038.63|5038.63|5040.17|5040.17|5040.17|5040.17|5038.63|5038.63|0
1605089430000|2020-11-11 10:10:30|5041.66|5041.66|5041.66|5041.66|5041.66|5041.66|5041.66|5041.66|0
1605089480000|2020-11-11 10:11:20|5043.2|5043.2|5043.2|5043.2|5043.2|5043.2|5043.2|5043.2|0
1605089520000|2020-11-11 10:12:00|5038.59|5038.59|5038.59|5038.59|5038.59|5038.59|5038.59|5038.59|0
1605089530000|2020-11-11 10:12:10|5037.69|5037.69|5037.69|5037.69|5037.69|5037.69|5037.69|5037.69|0
1605089540000|2020-11-11 10:12:20|5037.39|5037.39|5037.39|5037.39|5037.39|5037.39|5037.39|5037.39|0
1605089600000|2020-11-11 10:13:20|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|0
1605089690000|2020-11-11 10:14:50|5038.88|5038.88|5039.78|5039.78|5039.78|5039.78|5037.39|5037.39|0
1605089700000|2020-11-11 10:15:00|5042.85|5042.85|5044.39|5044.39|5044.39|5044.39|5042.85|5042.85|0
1605089710000|2020-11-11 10:15:10|5041.32|5041.32|5041.32|5041.32|5041.32|5041.32|5041.32|5041.32|0
1605089810000|2020-11-11 10:16:50|5044.39|5044.39|5044.39|5044.39|5044.39|5044.39|5044.39|5044.39|0
1605089820000|2020-11-11 10:17:00|5046.18|5046.18|5044.09|5044.09|5046.18|5046.18|5044.09|5044.09|0
1605089850000|2020-11-11 10:17:30|5050.24|5050.24|5050.24|5050.24|5050.24|5050.24|5050.24|5050.24|0
1605089880000|2020-11-11 10:18:00|5056.39|5056.39|5056.39|5056.39|5056.39|5056.39|5056.39|5056.39|0
1605089950000|2020-11-11 10:19:10|5047.17|5047.17|5050.24|5050.24|5050.24|5050.24|5047.17|5047.17|0
1605090040000|2020-11-11 10:20:40|5047.17|5047.17|5047.17|5047.17|5047.17|5047.17|5047.17|5047.17|0
1605090100000|2020-11-11 10:21:40|5048.71|5048.71|5048.71|5048.71|5048.71|5048.71|5048.71|5048.71|0
1605090130000|2020-11-11 10:22:10|5047.17|5047.17|5053.32|5053.32|5053.32|5053.32|5047.17|5047.17|0
1605090180000|2020-11-11 10:23:00|5051.78|5051.78|5053.87|5053.87|5053.87|5053.87|5051.78|5051.78|0
1605090250000|2020-11-11 10:24:10|5052.33|5052.33|5052.33|5052.33|5052.33|5052.33|5052.33|5052.33|0
1605090260000|2020-11-11 10:24:20|5049.26|5049.26|5049.26|5049.26|5049.26|5049.26|5049.26|5049.26|0
1605090280000|2020-11-11 10:24:40|5048.36|5048.36|5048.36|5048.36|5048.36|5048.36|5048.36|5048.36|0
1605090310000|2020-11-11 10:25:10|5046.82|5046.82|5042.21|5042.21|5046.82|5046.82|5042.21|5042.21|0
1605090360000|2020-11-11 10:26:00|5040.67|5040.67|5040.67|5040.67|5040.67|5040.67|5040.67|5040.67|0
1605090390000|2020-11-11 10:26:30|5037.6|5037.6|5037.6|5037.6|5037.6|5037.6|5037.6|5037.6|0
1605090400000|2020-11-11 10:26:40|5036.06|5036.06|5036.06|5036.06|5036.06|5036.06|5036.06|5036.06|0
1605090410000|2020-11-11 10:26:50|5037.6|5037.6|5038.84|5038.84|5039.14|5039.14|5037.6|5037.6|0
1605090450000|2020-11-11 10:27:30|5043.45|5043.45|5043.45|5043.45|5043.45|5043.45|5043.45|5043.45|0
1605090470000|2020-11-11 10:27:50|5047.93|5047.93|5046.43|5046.43|5047.93|5047.93|5046.43|5046.43|0
1605090480000|2020-11-11 10:28:00|5043.75|5043.75|5045.84|5045.84|5045.84|5045.84|5043.75|5043.75|0
1605090500000|2020-11-11 10:28:20|5045.54|5045.54|5045.54|5045.54|5045.54|5045.54|5045.54|5045.54|0
1605090530000|2020-11-11 10:28:50|5043.15|5043.15|5044.05|5044.05|5044.05|5044.05|5043.15|5043.15|0
1605090560000|2020-11-11 10:29:20|5046.43|5046.43|5047.72|5047.72|5049.51|5049.51|5046.43|5046.43|0
1605090570000|2020-11-11 10:29:30|5049.21|5049.21|5049.21|5049.21|5049.21|5049.21|5049.21|5049.21|0
1605090630000|2020-11-11 10:30:30|5047.72|5047.72|5047.72|5047.72|5047.72|5047.72|5047.72|5047.72|0
1605090680000|2020-11-11 10:31:20|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|0
1605090750000|2020-11-11 10:32:30|5048.36|5048.36|5043.75|5043.75|5048.36|5048.36|5043.75|5043.75|0
1605090760000|2020-11-11 10:32:40|5040.67|5040.67|5040.67|5040.67|5040.67|5040.67|5040.67|5040.67|0
1605090820000|2020-11-11 10:33:40|5042.21|5042.21|5042.21|5042.21|5042.21|5042.21|5042.21|5042.21|0
1605090840000|2020-11-11 10:34:00|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|0
1605090910000|2020-11-11 10:35:10|5049.9|5049.9|5049.9|5049.9|5049.9|5049.9|5049.9|5049.9|0
1605090960000|2020-11-11 10:36:00|5046.82|5046.82|5048.36|5048.36|5048.36|5048.36|5046.82|5046.82|0
1605090970000|2020-11-11 10:36:10|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|0
1605090980000|2020-11-11 10:36:20|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|0
1605091010000|2020-11-11 10:36:50|5042.3|5042.3|5037.65|5037.65|5043.8|5043.8|5037.65|5037.65|0
1605091040000|2020-11-11 10:37:20|5034.36|5034.36|5034.36|5034.36|5034.36|5034.36|5034.36|5034.36|0
1605091080000|2020-11-11 10:38:00|5034.07|5034.07|5034.07|5034.07|5034.07|5034.07|5034.07|5034.07|0
1605091190000|2020-11-11 10:39:50|5033.77|5033.77|5033.47|5033.47|5033.77|5033.77|5033.47|5033.47|0
1605091280000|2020-11-11 10:41:20|5036.54|5036.54|5036.54|5036.54|5036.54|5036.54|5036.54|5036.54|0
1605091290000|2020-11-11 10:41:30|5038.08|5038.08|5038.08|5038.08|5038.08|5038.08|5038.08|5038.08|0
1605091300000|2020-11-11 10:41:40|5040.17|5040.17|5040.77|5040.77|5040.77|5040.77|5040.17|5040.17|0
1605091310000|2020-11-11 10:41:50|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|0
1605091380000|2020-11-11 10:43:00|5041.02|5041.02|5041.32|5041.32|5041.32|5041.32|5041.02|5041.02|0
1605091420000|2020-11-11 10:43:40|5049|5049|5049|5049|5049|5049|5049|5049|0
1605091530000|2020-11-11 10:45:30|5047.47|5047.47|5047.47|5047.47|5047.47|5047.47|5047.47|5047.47|0
1605091560000|2020-11-11 10:46:00|5045.68|5045.68|5045.68|5045.68|5045.68|5045.68|5045.68|5045.68|0
1605091580000|2020-11-11 10:46:20|5045.98|5045.98|5045.98|5045.98|5045.98|5045.98|5045.98|5045.98|0
1605091600000|2020-11-11 10:46:40|5049.05|5049.05|5049.05|5049.05|5049.05|5049.05|5049.05|5049.05|0
1605091630000|2020-11-11 10:47:10|5042.9|5042.9|5042.9|5042.9|5042.9|5042.9|5042.9|5042.9|0
1605091760000|2020-11-11 10:49:20|5044.69|5044.69|5044.69|5044.69|5044.69|5044.69|5044.69|5044.69|0
1605091770000|2020-11-11 10:49:30|5047.77|5047.77|5047.77|5047.77|5047.77|5047.77|5047.77|5047.77|0
1605091840000|2020-11-11 10:50:40|5046.27|5046.27|5046.57|5046.57|5046.57|5046.57|5046.27|5046.27|0
1605091870000|2020-11-11 10:51:10|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|0
1605091940000|2020-11-11 10:52:20|5040.47|5040.47|5047.17|5047.17|5047.17|5047.17|5040.47|5040.47|0
1605092020000|2020-11-11 10:53:40|5051.78|5051.78|5053.32|5053.32|5053.32|5053.32|5051.78|5051.78|0
1605092070000|2020-11-11 10:54:30|5054.51|5054.51|5054.51|5054.51|5054.51|5054.51|5054.51|5054.51|0
1605092110000|2020-11-11 10:55:10|5063.74|5063.74|5062.2|5062.2|5063.74|5063.74|5062.2|5062.2|0
1605092140000|2020-11-11 10:55:40|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|0
1605092160000|2020-11-11 10:56:00|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|0
1605092210000|2020-11-11 10:56:50|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|0
1605092280000|2020-11-11 10:58:00|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|0
1605092290000|2020-11-11 10:58:10|5049.35|5049.35|5049.35|5049.35|5049.35|5049.35|5049.35|5049.35|0
1605092310000|2020-11-11 10:58:30|5041.66|5041.66|5041.66|5041.66|5041.66|5041.66|5041.66|5041.66|0
1605092380000|2020-11-11 10:59:40|5040.77|5040.77|5040.77|5040.77|5040.77|5040.77|5040.77|5040.77|0
1605092410000|2020-11-11 11:00:10|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|0
1605092450000|2020-11-11 11:00:50|5045.38|5045.38|5045.98|5045.98|5045.98|5045.98|5045.38|5045.38|0
1605092480000|2020-11-11 11:01:20|5044.48|5044.48|5044.78|5044.78|5044.78|5044.78|5044.48|5044.48|0
1605092570000|2020-11-11 11:02:50|5047.17|5047.17|5053.32|5053.32|5053.32|5053.32|5047.17|5047.17|0
1605092670000|2020-11-11 11:04:30|5059.47|5059.47|5059.47|5059.47|5059.47|5059.47|5059.47|5059.47|0
1605092740000|2020-11-11 11:05:40|5056.39|5056.39|5057.93|5057.93|5057.93|5057.93|5056.39|5056.39|0
1605092760000|2020-11-11 11:06:00|5056.44|5056.44|5054.35|5054.35|5056.44|5056.44|5054.35|5054.35|0
1605092940000|2020-11-11 11:09:00|5063.58|5063.58|5063.58|5063.58|5063.58|5063.58|5063.58|5063.58|0
1605092950000|2020-11-11 11:09:10|5066.56|5066.56|5066.56|5066.56|5066.56|5066.56|5066.56|5066.56|0
1605092980000|2020-11-11 11:09:40|5068.1|5068.1|5068.1|5068.1|5068.1|5068.1|5068.1|5068.1|0
1605092990000|2020-11-11 11:09:50|5071.17|5071.17|5071.17|5071.17|5071.17|5071.17|5071.17|5071.17|0
1605093270000|2020-11-11 11:14:30|5068.49|5068.49|5065.21|5065.21|5068.49|5068.49|5065.21|5065.21|0
1605093300000|2020-11-11 11:15:00|5066.74|5066.74|5059.06|5059.06|5066.74|5066.74|5059.06|5059.06|0
1605093330000|2020-11-11 11:15:30|5063.67|5063.67|5063.67|5063.67|5063.67|5063.67|5063.67|5063.67|0
1605093340000|2020-11-11 11:15:40|5060.59|5060.59|5060.59|5060.59|5060.59|5060.59|5060.59|5060.59|0
1605093350000|2020-11-11 11:15:50|5052.91|5052.91|5052.31|5052.31|5052.91|5052.91|5052.31|5052.31|0
1605093360000|2020-11-11 11:16:00|5050.77|5050.77|5053.85|5053.85|5053.85|5053.85|5050.77|5050.77|0
1605093380000|2020-11-11 11:16:20|5056.92|5056.92|5056.92|5056.92|5056.92|5056.92|5056.92|5056.92|0
1605093540000|2020-11-11 11:19:00|5049.24|5049.24|5049.24|5049.24|5049.24|5049.24|5049.24|5049.24|0
1605093690000|2020-11-11 11:21:30|5043.09|5043.09|5043.09|5043.09|5043.09|5043.09|5043.09|5043.09|0
1605093770000|2020-11-11 11:22:50|5040.01|5040.01|5040.01|5040.01|5040.01|5040.01|5040.01|5040.01|0
1605093780000|2020-11-11 11:23:00|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|0
1605093840000|2020-11-11 11:24:00|5036.93|5036.93|5036.93|5036.93|5036.93|5036.93|5036.93|5036.93|0
1605093890000|2020-11-11 11:24:50|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|0
1605093920000|2020-11-11 11:25:20|5045.72|5045.72|5045.72|5045.72|5045.72|5045.72|5045.72|5045.72|0
1605093990000|2020-11-11 11:26:30|5047.81|5047.81|5048.11|5048.11|5048.11|5048.11|5047.81|5047.81|0
1605094080000|2020-11-11 11:28:00|5049.6|5049.6|5049.6|5049.6|5049.6|5049.6|5049.6|5049.6|0
1605094110000|2020-11-11 11:28:30|5047.81|5047.81|5048.11|5048.11|5048.11|5048.11|5047.81|5047.81|0
1605094330000|2020-11-11 11:32:10|5061.95|5061.95|5061.95|5061.95|5061.95|5061.95|5061.95|5061.95|0
1605094420000|2020-11-11 11:33:40|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|0
1605094440000|2020-11-11 11:34:00|5056.49|5056.49|5056.49|5056.49|5056.49|5056.49|5056.49|5056.49|0
1605094490000|2020-11-11 11:34:50|5054.95|5054.95|5050.34|5050.34|5054.95|5054.95|5050.34|5050.34|0
1605094520000|2020-11-11 11:35:20|5048.8|5048.8|5048.8|5048.8|5048.8|5048.8|5048.8|5048.8|0
1605094600000|2020-11-11 11:36:40|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|0
1605094610000|2020-11-11 11:36:50|5045.72|5045.72|5045.72|5045.72|5045.72|5045.72|5045.72|5045.72|0
1605094670000|2020-11-11 11:37:50|5059.56|5059.56|5059.56|5059.56|5059.56|5059.56|5059.56|5059.56|0
1605094710000|2020-11-11 11:38:30|5061.05|5061.05|5061.05|5061.05|5061.05|5061.05|5061.05|5061.05|0
1605094740000|2020-11-11 11:39:00|5060.46|5060.46|5062.84|5062.84|5062.84|5062.84|5060.46|5060.46|0
1605094860000|2020-11-11 11:41:00|5068.99|5068.99|5067.2|5067.2|5068.99|5068.99|5066.9|5066.9|0
1605094870000|2020-11-11 11:41:10|5065.41|5065.41|5066.61|5066.61|5066.61|5066.61|5065.11|5065.11|0
1605094930000|2020-11-11 11:42:10|5060.46|5060.46|5060.46|5060.46|5060.46|5060.46|5060.46|5060.46|0
1605094960000|2020-11-11 11:42:40|5058.37|5058.37|5058.37|5058.37|5058.37|5058.37|5058.37|5058.37|0
1605095070000|2020-11-11 11:44:30|5061.44|5061.44|5061.44|5061.44|5061.44|5061.44|5061.44|5061.44|0
1605095130000|2020-11-11 11:45:30|5062.64|5062.64|5062.64|5062.64|5062.64|5062.64|5062.64|5062.64|0
1605095330000|2020-11-11 11:48:50|5060.25|5060.25|5060.25|5060.25|5060.25|5060.25|5060.25|5060.25|0
1605095410000|2020-11-11 11:50:10|5060.85|5060.85|5057.77|5057.77|5062.38|5062.38|5057.77|5057.77|0
1605095490000|2020-11-11 11:51:30|5062.38|5062.38|5060.55|5060.55|5062.38|5062.38|5060.55|5060.55|0
1605095560000|2020-11-11 11:52:40|5059.01|5059.01|5059.01|5059.01|5059.01|5059.01|5059.01|5059.01|0
1605095620000|2020-11-11 11:53:40|5060.55|5060.55|5060.55|5060.55|5060.55|5060.55|5060.55|5060.55|0
1605095650000|2020-11-11 11:54:10|5054.4|5054.4|5054.4|5054.4|5054.4|5054.4|5054.4|5054.4|0
1605095700000|2020-11-11 11:55:00|5052.86|5052.86|5055.94|5055.94|5055.94|5055.94|5052.86|5052.86|0
1605095960000|2020-11-11 11:59:20|5055.34|5055.34|5055.34|5055.34|5055.34|5055.34|5055.34|5055.34|0
1605095980000|2020-11-11 11:59:40|5063.03|5063.03|5063.03|5063.03|5063.03|5063.03|5063.03|5063.03|0
1605096070000|2020-11-11 12:01:10|5062.43|5062.43|5051.42|5051.42|5062.43|5062.43|5051.42|5051.42|0
1605096130000|2020-11-11 12:02:10|5056.03|5056.03|5056.03|5056.03|5056.03|5056.03|5056.03|5056.03|0
1605096200000|2020-11-11 12:03:20|5054.49|5054.49|5054.49|5054.49|5054.49|5054.49|5054.49|5054.49|0
1605096360000|2020-11-11 12:06:00|5059.1|5059.1|5059.1|5059.1|5059.1|5059.1|5059.1|5059.1|0
1605096430000|2020-11-11 12:07:10|5065.25|5065.25|5065.25|5065.25|5065.25|5065.25|5065.25|5065.25|0
1605096500000|2020-11-11 12:08:20|5069.43|5069.43|5069.73|5069.73|5069.73|5069.73|5069.43|5069.43|0
1605096520000|2020-11-11 12:08:40|5067.34|5067.34|5063.03|5063.03|5067.34|5067.34|5062.73|5062.73|0
1605096540000|2020-11-11 12:09:00|5064.56|5064.56|5063.03|5063.03|5064.56|5064.56|5063.03|5063.03|0
1605096570000|2020-11-11 12:09:30|5061.49|5061.49|5061.49|5061.49|5061.49|5061.49|5061.49|5061.49|0
1605096590000|2020-11-11 12:09:50|5059.7|5059.7|5059.7|5059.7|5059.7|5059.7|5059.7|5059.7|0
1605096600000|2020-11-11 12:10:00|5050.47|5050.47|5050.47|5050.47|5050.47|5050.47|5050.47|5050.47|0
1605096710000|2020-11-11 12:11:50|5045.86|5045.86|5045.86|5045.86|5045.86|5045.86|5045.86|5045.86|0
1605096900000|2020-11-11 12:15:00|5055.09|5055.09|5055.09|5055.09|5055.09|5055.09|5055.09|5055.09|0
1605096970000|2020-11-11 12:16:10|5058.67|5058.67|5058.67|5058.67|5058.67|5058.67|5058.67|5058.67|0
1605097100000|2020-11-11 12:18:20|5075.58|5075.58|5075.58|5075.58|5075.58|5075.58|5075.58|5075.58|0
1605097110000|2020-11-11 12:18:30|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|0
1605097160000|2020-11-11 12:19:20|5077.12|5077.12|5077.12|5077.12|5077.12|5077.12|5077.12|5077.12|0
1605097200000|2020-11-11 12:20:00|5079.5|5079.5|5077.12|5077.12|5079.5|5079.5|5077.12|5077.12|0
1605097240000|2020-11-11 12:20:40|5078.61|5078.61|5078.91|5078.91|5078.91|5078.91|5078.61|5078.61|0
1605097310000|2020-11-11 12:21:50|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|0
1605097400000|2020-11-11 12:23:20|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|0
1605097410000|2020-11-11 12:23:30|5071.26|5071.26|5071.26|5071.26|5071.26|5071.26|5071.26|5071.26|0
1605097440000|2020-11-11 12:24:00|5070.97|5070.97|5069.43|5069.43|5070.97|5070.97|5069.43|5069.43|0
1605097530000|2020-11-11 12:25:30|5081.73|5081.73|5081.73|5081.73|5081.73|5081.73|5081.73|5081.73|0
1605097910000|2020-11-11 12:31:50|5081.43|5081.43|5086.04|5086.04|5086.04|5086.04|5081.43|5081.43|0
1605097920000|2020-11-11 12:32:00|5081.43|5081.43|5084.51|5084.51|5084.51|5084.51|5081.43|5081.43|0
1605097930000|2020-11-11 12:32:10|5084.8|5084.8|5081.73|5081.73|5084.8|5084.8|5081.73|5081.73|0
1605097950000|2020-11-11 12:32:30|5086.34|5086.34|5086.34|5086.34|5086.34|5086.34|5086.34|5086.34|0
1605097970000|2020-11-11 12:32:50|5090.95|5090.95|5092.49|5092.49|5092.49|5092.49|5090.95|5090.95|0
1605097980000|2020-11-11 12:33:00|5098.64|5098.64|5098.64|5098.64|5098.64|5098.64|5098.64|5098.64|0
1605098000000|2020-11-11 12:33:20|5098.34|5098.34|5098.34|5098.34|5098.34|5098.34|5098.34|5098.34|0
1605098070000|2020-11-11 12:34:30|5106.03|5106.03|5107.57|5107.57|5107.57|5107.57|5106.03|5106.03|0
1605098090000|2020-11-11 12:34:50|5107.87|5107.87|5107.87|5107.87|5107.87|5107.87|5107.87|5107.87|0
1605098160000|2020-11-11 12:36:00|5108.46|5108.46|5109.66|5109.66|5109.66|5109.66|5108.46|5108.46|0
1605098170000|2020-11-11 12:36:10|5110.55|5110.55|5109.36|5109.36|5110.55|5110.55|5109.36|5109.36|0
1605098180000|2020-11-11 12:36:20|5115.51|5115.51|5120.12|5120.12|5120.12|5120.12|5115.51|5115.51|0
1605098210000|2020-11-11 12:36:50|5130.88|5130.88|5130.88|5130.88|5130.88|5130.88|5130.88|5130.88|0
1605098220000|2020-11-11 12:37:00|5130.59|5130.59|5127.51|5127.51|5130.59|5130.59|5127.51|5127.51|0
1605098240000|2020-11-11 12:37:20|5122.9|5122.9|5121.36|5121.36|5124.44|5124.44|5121.36|5121.36|0
1605098300000|2020-11-11 12:38:20|5122.9|5122.9|5121.36|5121.36|5122.9|5122.9|5119.82|5119.82|0
1605098390000|2020-11-11 12:39:50|5116.75|5116.75|5118.28|5118.28|5118.28|5118.28|5116.75|5116.75|0
1605098400000|2020-11-11 12:40:00|5115.21|5115.21|5113.67|5113.67|5115.21|5115.21|5113.67|5113.67|0
1605098510000|2020-11-11 12:41:50|5112.78|5112.78|5111.88|5111.88|5112.78|5112.78|5111.88|5111.88|0
1605098520000|2020-11-11 12:42:00|5127.26|5127.26|5127.26|5127.26|5127.26|5127.26|5127.26|5127.26|0
1605098530000|2020-11-11 12:42:10|5125.72|5125.72|5126.62|5126.62|5126.62|5126.62|5125.72|5125.72|0
1605098540000|2020-11-11 12:42:20|5126.02|5126.02|5128.8|5128.8|5128.8|5128.8|5125.72|5125.72|0
1605098570000|2020-11-11 12:42:50|5128.5|5128.5|5129.39|5129.39|5129.39|5129.39|5128.5|5128.5|0
1605098600000|2020-11-11 12:43:20|5128.2|5128.2|5128.2|5128.2|5128.2|5128.2|5128.2|5128.2|0
1605098620000|2020-11-11 12:43:40|5138.96|5138.96|5138.96|5138.96|5138.96|5138.96|5138.96|5138.96|0
1605098630000|2020-11-11 12:43:50|5138.36|5138.36|5138.36|5138.36|5138.36|5138.36|5138.36|5138.36|0
1605098640000|2020-11-11 12:44:00|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|0
1605098660000|2020-11-11 12:44:20|5136.53|5136.53|5136.53|5136.53|5136.53|5136.53|5136.53|5136.53|0
1605098700000|2020-11-11 12:45:00|5131.92|5131.92|5138.07|5138.07|5138.07|5138.07|5131.92|5131.92|0
1605098770000|2020-11-11 12:46:10|5131.92|5131.92|5131.92|5131.92|5136.53|5136.53|5131.92|5131.92|0
1605098780000|2020-11-11 12:46:20|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|5127.3|0
1605098800000|2020-11-11 12:46:40|5130.38|5130.38|5130.38|5130.38|5130.38|5130.38|5130.38|5130.38|0
1605098950000|2020-11-11 12:49:10|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|0
1605099060000|2020-11-11 12:51:00|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|5133.45|0
1605099080000|2020-11-11 12:51:20|5139.6|5139.6|5138.07|5138.07|5139.6|5139.6|5138.07|5138.07|0
1605099110000|2020-11-11 12:51:50|5140.45|5140.45|5140.45|5140.45|5140.45|5140.45|5140.45|5140.45|0
1605099140000|2020-11-11 12:52:20|5140.75|5140.75|5144.93|5144.93|5144.93|5144.93|5140.75|5140.75|0
1605099170000|2020-11-11 12:52:50|5146.46|5146.46|5146.46|5146.46|5146.46|5146.46|5146.46|5146.46|0
1605099250000|2020-11-11 12:54:10|5143.39|5143.39|5142.49|5142.49|5143.39|5143.39|5142.49|5142.49|0
1605099280000|2020-11-11 12:54:40|5144.03|5144.03|5144.03|5144.03|5144.03|5144.03|5144.03|5144.03|0
1605099290000|2020-11-11 12:54:50|5140.96|5140.96|5136.34|5136.34|5140.96|5140.96|5136.34|5136.34|0
1605099300000|2020-11-11 12:55:00|5134.81|5134.81|5134.81|5134.81|5134.81|5134.81|5134.81|5134.81|0
1605099320000|2020-11-11 12:55:20|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|5130.19|0
1605099330000|2020-11-11 12:55:30|5129.9|5129.9|5129.9|5129.9|5129.9|5129.9|5129.9|5129.9|0
1605099340000|2020-11-11 12:55:40|5128.36|5128.36|5128.36|5128.36|5128.36|5128.36|5128.36|5128.36|0
1605099390000|2020-11-11 12:56:30|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|5122.21|0
1605099410000|2020-11-11 12:56:50|5126.82|5126.82|5126.82|5126.82|5126.82|5126.82|5126.82|5126.82|0
1605099430000|2020-11-11 12:57:10|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|0
1605099450000|2020-11-11 12:57:30|5129.64|5129.64|5131.18|5131.18|5131.18|5131.18|5129.64|5129.64|0
1605099490000|2020-11-11 12:58:10|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|0
1605099560000|2020-11-11 12:59:20|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|0
1605099620000|2020-11-11 13:00:20|5141.3|5141.3|5144.38|5144.38|5144.38|5144.38|5141.3|5141.3|0
1605099700000|2020-11-11 13:01:40|5145.91|5145.91|5148.99|5148.99|5148.99|5148.99|5145.91|5145.91|0
1605099710000|2020-11-11 13:01:50|5150.53|5150.53|5145.91|5145.91|5150.53|5150.53|5145.91|5145.91|0
1605099720000|2020-11-11 13:02:00|5148.99|5148.99|5141.3|5141.3|5148.99|5148.99|5141.3|5141.3|0
1605099880000|2020-11-11 13:04:40|5144.38|5144.38|5147.45|5147.45|5147.45|5147.45|5144.38|5144.38|0
1605099910000|2020-11-11 13:05:10|5141.3|5141.3|5141.3|5141.3|5141.3|5141.3|5141.3|5141.3|0
1605099960000|2020-11-11 13:06:00|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|5142.84|0
1605099990000|2020-11-11 13:06:30|5139.76|5139.76|5139.76|5139.76|5139.76|5139.76|5139.76|5139.76|0
1605100010000|2020-11-11 13:06:50|5140.96|5140.96|5140.96|5140.96|5140.96|5140.96|5140.96|5140.96|0
1605100020000|2020-11-11 13:07:00|5141.26|5141.26|5141.26|5141.26|5141.26|5141.26|5141.26|5141.26|0
1605100030000|2020-11-11 13:07:10|5140.66|5140.66|5134.85|5134.85|5140.66|5140.66|5134.85|5134.85|0
1605100040000|2020-11-11 13:07:20|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|0
1605100080000|2020-11-11 13:08:00|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|5128.7|0
1605100100000|2020-11-11 13:08:20|5128.4|5128.4|5122.25|5122.25|5128.4|5128.4|5122.25|5122.25|0
1605100120000|2020-11-11 13:08:40|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|0
1605100140000|2020-11-11 13:09:00|5117.05|5117.05|5117.34|5117.34|5117.34|5117.34|5117.05|5117.05|0
1605100160000|2020-11-11 13:09:20|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|0
1605100260000|2020-11-11 13:11:00|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|0
1605100310000|2020-11-11 13:11:50|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|5128.11|0
1605100380000|2020-11-11 13:13:00|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|0
1605100390000|2020-11-11 13:13:10|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|5125.03|0
1605100600000|2020-11-11 13:16:40|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|5132.72|0
1605100640000|2020-11-11 13:17:20|5131.18|5131.18|5129.64|5129.64|5131.18|5131.18|5129.64|5129.64|0
1605100680000|2020-11-11 13:18:00|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|0
1605100710000|2020-11-11 13:18:30|5120.42|5120.42|5118.88|5118.88|5120.42|5120.42|5118.88|5118.88|0
1605100820000|2020-11-11 13:20:20|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|0
1605100880000|2020-11-11 13:21:20|5129.64|5129.64|5128.11|5128.11|5129.64|5129.64|5128.11|5128.11|0
1605100960000|2020-11-11 13:22:40|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|0
1605100990000|2020-11-11 13:23:10|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|0
1605101000000|2020-11-11 13:23:20|5114.32|5114.32|5114.61|5114.61|5114.61|5114.61|5114.32|5114.32|0
1605101110000|2020-11-11 13:25:10|5117.6|5117.6|5116.7|5116.7|5117.6|5117.6|5116.7|5116.7|0
1605101120000|2020-11-11 13:25:20|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|0
1605101140000|2020-11-11 13:25:40|5113.58|5113.58|5107.43|5107.43|5113.58|5113.58|5107.43|5107.43|0
1605101150000|2020-11-11 13:25:50|5110.51|5110.51|5110.51|5110.51|5110.51|5110.51|5110.51|5110.51|0
1605101200000|2020-11-11 13:26:40|5109.01|5109.01|5109.91|5109.91|5109.91|5109.91|5109.01|5109.01|0
1605101220000|2020-11-11 13:27:00|5119.13|5119.13|5119.13|5119.13|5119.13|5119.13|5119.13|5119.13|0
1605101250000|2020-11-11 13:27:30|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|0
1605101270000|2020-11-11 13:27:50|5119.13|5119.13|5119.13|5119.13|5119.13|5119.13|5119.13|5119.13|0
1605101300000|2020-11-11 13:28:20|5117.6|5117.6|5117.6|5117.6|5117.6|5117.6|5117.6|5117.6|0
1605101330000|2020-11-11 13:28:50|5117.89|5117.89|5118.79|5118.79|5118.79|5118.79|5117.89|5117.89|0
1605101400000|2020-11-11 13:30:00|5129.55|5129.55|5134.03|5134.03|5134.03|5134.03|5129.55|5129.55|0
1605101430000|2020-11-11 13:30:30|5132.53|5132.53|5132.53|5132.53|5132.53|5132.53|5132.53|5132.53|0
1605101440000|2020-11-11 13:30:40|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|0
1605101480000|2020-11-11 13:31:20|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|5123.31|0
1605101510000|2020-11-11 13:31:50|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|0
1605101530000|2020-11-11 13:32:10|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|0
1605101540000|2020-11-11 13:32:20|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|5118.7|0
1605101560000|2020-11-11 13:32:40|5116.91|5116.91|5116.61|5116.61|5116.91|5116.91|5116.61|5116.61|0
1605101570000|2020-11-11 13:32:50|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|5116.01|0
1605101610000|2020-11-11 13:33:30|5117.55|5117.55|5114.48|5114.48|5117.55|5117.55|5114.48|5114.48|0
1605101670000|2020-11-11 13:34:30|5117.55|5117.55|5117.55|5117.55|5117.55|5117.55|5117.55|5117.55|0
1605101680000|2020-11-11 13:34:40|5121.47|5121.47|5120.28|5120.28|5122.07|5122.07|5120.28|5120.28|0
1605101700000|2020-11-11 13:35:00|5124.89|5124.89|5124.3|5124.3|5124.89|5124.89|5124.3|5124.3|0
1605101740000|2020-11-11 13:35:40|5130.45|5130.45|5130.45|5130.45|5130.45|5130.45|5130.45|5130.45|0
1605101820000|2020-11-11 13:37:00|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|0
1605101830000|2020-11-11 13:37:10|5125.83|5125.83|5125.83|5125.83|5125.83|5125.83|5125.83|5125.83|0
1605101970000|2020-11-11 13:39:30|5124.3|5124.3|5124.3|5124.3|5124.3|5124.3|5124.3|5124.3|0
1605101990000|2020-11-11 13:39:50|5122.76|5122.76|5122.76|5122.76|5122.76|5122.76|5122.76|5122.76|0
1605102010000|2020-11-11 13:40:10|5119.68|5119.68|5119.68|5119.68|5119.68|5119.68|5119.68|5119.68|0
1605102040000|2020-11-11 13:40:40|5119.39|5119.39|5119.09|5119.09|5119.39|5119.39|5119.09|5119.09|0
1605102050000|2020-11-11 13:40:50|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|0
1605102070000|2020-11-11 13:41:10|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|0
1605102100000|2020-11-11 13:41:40|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|0
1605102150000|2020-11-11 13:42:30|5120.63|5120.63|5120.63|5120.63|5120.63|5120.63|5120.63|5120.63|0
1605102200000|2020-11-11 13:43:20|5122.16|5122.16|5122.16|5122.16|5122.16|5122.16|5122.16|5122.16|0
1605102310000|2020-11-11 13:45:10|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|5122.46|0
1605102340000|2020-11-11 13:45:40|5120.92|5120.92|5123.01|5123.01|5123.61|5123.61|5120.92|5120.92|0
1605102350000|2020-11-11 13:45:50|5127.62|5127.62|5127.62|5127.62|5127.62|5127.62|5127.62|5127.62|0
1605102470000|2020-11-11 13:47:50|5130.31|5130.31|5129.12|5129.12|5130.31|5130.31|5129.12|5129.12|0
1605102480000|2020-11-11 13:48:00|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|5138.34|0
1605102510000|2020-11-11 13:48:30|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|0
1605102550000|2020-11-11 13:49:10|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|0
1605102570000|2020-11-11 13:49:30|5130.65|5130.65|5130.95|5130.95|5130.95|5130.95|5130.65|5130.65|0
1605102580000|2020-11-11 13:49:40|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|5129.41|0
1605102590000|2020-11-11 13:49:50|5128.82|5128.82|5128.82|5128.82|5128.82|5128.82|5128.82|5128.82|0
1605102600000|2020-11-11 13:50:00|5127.92|5127.92|5121.77|5121.77|5127.92|5127.92|5121.77|5121.77|0
1605102640000|2020-11-11 13:50:40|5120.23|5120.23|5120.23|5120.23|5120.23|5120.23|5120.23|5120.23|0
1605102670000|2020-11-11 13:51:10|5119.64|5119.64|5119.64|5119.64|5119.64|5119.64|5119.64|5119.64|0
1605102730000|2020-11-11 13:52:10|5118.1|5118.1|5113.49|5113.49|5118.1|5118.1|5113.49|5113.49|0
1605102780000|2020-11-11 13:53:00|5112.29|5112.29|5112.59|5112.59|5112.59|5112.59|5112.29|5112.29|0
1605102790000|2020-11-11 13:53:10|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|5111.7|0
1605102810000|2020-11-11 13:53:30|5108.62|5108.62|5107.09|5107.09|5110.16|5110.16|5107.09|5107.09|0
1605102830000|2020-11-11 13:53:50|5106.79|5106.79|5106.79|5106.79|5106.79|5106.79|5106.79|5106.79|0
1605102840000|2020-11-11 13:54:00|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|0
1605102880000|2020-11-11 13:54:40|5106.79|5106.79|5106.79|5106.79|5106.79|5106.79|5106.79|5106.79|0
1605103040000|2020-11-11 13:57:20|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|0
1605103060000|2020-11-11 13:57:40|5111.1|5111.1|5111.1|5111.1|5111.1|5111.1|5111.1|5111.1|0
1605103160000|2020-11-11 13:59:20|5104.95|5104.95|5104.65|5104.65|5105.25|5105.25|5104.65|5104.65|0
1605103220000|2020-11-11 14:00:20|5110.8|5110.8|5110.8|5110.8|5110.8|5110.8|5110.8|5110.8|0
1605103230000|2020-11-11 14:00:30|5112.29|5112.29|5112.89|5112.89|5112.89|5112.89|5112.29|5112.29|0
1605103260000|2020-11-11 14:01:00|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|5114.43|0
1605103300000|2020-11-11 14:01:40|5112.04|5112.04|5111.74|5111.74|5112.04|5112.04|5111.74|5111.74|0
1605103320000|2020-11-11 14:02:00|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|0
1605103350000|2020-11-11 14:02:30|5112.98|5112.98|5112.98|5112.98|5112.98|5112.98|5112.98|5112.98|0
1605103480000|2020-11-11 14:04:40|5117.6|5117.6|5117.6|5117.6|5117.6|5117.6|5117.6|5117.6|0
1605103510000|2020-11-11 14:05:10|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|0
1605103520000|2020-11-11 14:05:20|5109.91|5109.91|5109.91|5109.91|5109.91|5109.91|5109.91|5109.91|0
1605103600000|2020-11-11 14:06:40|5112|5112|5111.7|5111.7|5112|5112|5111.7|5111.7|0
1605103620000|2020-11-11 14:07:00|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|0
1605103630000|2020-11-11 14:07:10|5107.09|5107.09|5108.62|5108.62|5108.62|5108.62|5107.09|5107.09|0
1605103650000|2020-11-11 14:07:30|5108.92|5108.92|5108.92|5108.92|5108.92|5108.92|5108.92|5108.92|0
1605103680000|2020-11-11 14:08:00|5112|5112|5112|5112|5112|5112|5112|5112|0
1605103730000|2020-11-11 14:08:50|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|5115.07|0
1605103750000|2020-11-11 14:09:10|5116.61|5116.61|5118.1|5118.1|5118.1|5118.1|5116.61|5116.61|0
1605103770000|2020-11-11 14:09:30|5119.64|5119.64|5119.34|5119.34|5120.53|5120.53|5119.34|5119.34|0
1605103790000|2020-11-11 14:09:50|5120.53|5120.53|5117.55|5117.55|5120.53|5120.53|5117.55|5117.55|0
1605103820000|2020-11-11 14:10:20|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|5119.09|0
1605103830000|2020-11-11 14:10:30|5120.63|5120.63|5121.82|5121.82|5121.82|5121.82|5120.63|5120.63|0
1605103840000|2020-11-11 14:10:40|5124.89|5124.89|5131.04|5131.04|5131.04|5131.04|5124.89|5124.89|0
1605103980000|2020-11-11 14:13:00|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|0
1605104000000|2020-11-11 14:13:20|5132.28|5132.28|5132.28|5132.28|5132.28|5132.28|5132.28|5132.28|0
1605104010000|2020-11-11 14:13:30|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|5132.58|0
1605104040000|2020-11-11 14:14:00|5131.69|5131.69|5134.76|5134.76|5134.76|5134.76|5131.69|5131.69|0
1605104060000|2020-11-11 14:14:20|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|0
1605104070000|2020-11-11 14:14:30|5130.15|5130.15|5125.54|5125.54|5130.15|5130.15|5125.54|5125.54|0
1605104120000|2020-11-11 14:15:20|5124|5124|5124|5124|5124|5124|5124|5124|0
1605104160000|2020-11-11 14:16:00|5127.07|5127.07|5127.07|5127.07|5127.07|5127.07|5127.07|5127.07|0
1605104230000|2020-11-11 14:17:10|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|0
1605104240000|2020-11-11 14:17:20|5130.15|5130.15|5130.15|5130.15|5130.15|5130.15|5130.15|5130.15|0
1605104290000|2020-11-11 14:18:10|5130.75|5130.75|5126.43|5126.43|5131.04|5131.04|5126.43|5126.43|0
1605104300000|2020-11-11 14:18:20|5121.82|5121.82|5121.82|5121.82|5121.82|5121.82|5121.82|5121.82|0
1605104310000|2020-11-11 14:18:30|5121.22|5121.22|5120.33|5120.33|5121.22|5121.22|5120.33|5120.33|0
1605104320000|2020-11-11 14:18:40|5117.25|5117.25|5117.25|5117.25|5117.25|5117.25|5117.25|5117.25|0
1605104360000|2020-11-11 14:19:20|5116.95|5116.95|5116.95|5116.95|5116.95|5116.95|5116.95|5116.95|0
1605104370000|2020-11-11 14:19:30|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|0
1605104430000|2020-11-11 14:20:30|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|0
1605104450000|2020-11-11 14:20:50|5115.12|5115.12|5115.12|5115.12|5115.12|5115.12|5115.12|5115.12|0
1605104460000|2020-11-11 14:21:00|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|5108.97|0
1605104510000|2020-11-11 14:21:50|5110.51|5110.51|5110.51|5110.51|5110.51|5110.51|5110.51|5110.51|0
1605104530000|2020-11-11 14:22:10|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|0
1605104640000|2020-11-11 14:24:00|5118.19|5118.19|5122.81|5122.81|5122.81|5122.81|5118.19|5118.19|0
1605104670000|2020-11-11 14:24:30|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|0
1605104680000|2020-11-11 14:24:40|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|0
1605104720000|2020-11-11 14:25:20|5124.34|5124.34|5115.12|5115.12|5124.34|5124.34|5113.58|5113.58|0
1605104750000|2020-11-11 14:25:50|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|5115.42|0
1605104760000|2020-11-11 14:26:00|5110.8|5110.8|5110.8|5110.8|5110.8|5110.8|5110.8|5110.8|0
1605104830000|2020-11-11 14:27:10|5109.27|5109.27|5109.27|5109.27|5109.27|5109.27|5109.27|5109.27|0
1605104840000|2020-11-11 14:27:20|5107.73|5107.73|5107.73|5107.73|5107.73|5107.73|5107.73|5107.73|0
1605104850000|2020-11-11 14:27:30|5107.43|5107.43|5107.43|5107.43|5107.43|5107.43|5107.43|5107.43|0
1605104880000|2020-11-11 14:28:00|5112.04|5112.04|5112.04|5112.04|5112.04|5112.04|5112.04|5112.04|0
1605104930000|2020-11-11 14:28:50|5113.58|5113.58|5112.98|5112.98|5113.58|5113.58|5112.98|5112.98|0
1605104970000|2020-11-11 14:29:30|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|5111.45|0
1605105000000|2020-11-11 14:30:00|5106.83|5106.83|5109.91|5109.91|5109.91|5109.91|5106.83|5106.83|0
1605105010000|2020-11-11 14:30:10|5105.3|5105.3|5105|5105|5105.3|5105.3|5105|5105|0
1605105040000|2020-11-11 14:30:40|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|0
1605105060000|2020-11-11 14:31:00|5105|5105|5098.85|5098.85|5105|5105|5098.85|5098.85|0
1605105150000|2020-11-11 14:32:30|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|0
1605105160000|2020-11-11 14:32:40|5097.61|5097.61|5097.61|5097.61|5097.61|5097.61|5097.61|5097.61|0
1605105170000|2020-11-11 14:32:50|5097.91|5097.91|5097.91|5097.91|5097.91|5097.91|5097.91|5097.91|0
1605105180000|2020-11-11 14:33:00|5104.06|5104.06|5104.06|5104.06|5104.06|5104.06|5104.06|5104.06|0
1605105220000|2020-11-11 14:33:40|5105.55|5105.55|5108.62|5108.62|5108.62|5108.62|5105.55|5105.55|0
1605105230000|2020-11-11 14:33:50|5109.52|5109.52|5109.52|5109.52|5109.52|5109.52|5109.52|5109.52|0
1605105250000|2020-11-11 14:34:10|5117.21|5117.21|5117.21|5117.21|5117.21|5117.21|5117.21|5117.21|0
1605105270000|2020-11-11 14:34:30|5112.59|5112.59|5112.59|5112.59|5112.59|5112.59|5112.59|5112.59|0
1605105320000|2020-11-11 14:35:20|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|0
1605105330000|2020-11-11 14:35:30|5113.83|5113.83|5115.62|5115.62|5115.62|5115.62|5113.83|5113.83|0
1605105340000|2020-11-11 14:35:40|5115.32|5115.32|5115.32|5115.32|5115.32|5115.32|5115.32|5115.32|0
1605105360000|2020-11-11 14:36:00|5113.24|5113.24|5110.16|5110.16|5113.24|5113.24|5110.16|5110.16|0
1605105400000|2020-11-11 14:36:40|5111.06|5111.06|5111.06|5111.06|5111.06|5111.06|5111.06|5111.06|0
1605105410000|2020-11-11 14:36:50|5109.52|5109.52|5109.52|5109.52|5109.52|5109.52|5109.52|5109.52|0
1605105430000|2020-11-11 14:37:10|5109.22|5109.22|5108.62|5108.62|5109.22|5109.22|5108.62|5108.62|0
1605105440000|2020-11-11 14:37:20|5107.43|5107.43|5108.97|5108.97|5108.97|5108.97|5107.43|5107.43|0
1605105470000|2020-11-11 14:37:50|5107.43|5107.43|5105.89|5105.89|5107.43|5107.43|5105.89|5105.89|0
1605105480000|2020-11-11 14:38:00|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|0
1605105510000|2020-11-11 14:38:30|5104.65|5104.65|5104.65|5104.65|5104.65|5104.65|5104.65|5104.65|0
1605105520000|2020-11-11 14:38:40|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|0
1605105560000|2020-11-11 14:39:20|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|0
1605105570000|2020-11-11 14:39:30|5100.04|5100.04|5100.04|5100.04|5100.04|5100.04|5100.04|5100.04|0
1605105580000|2020-11-11 14:39:40|5099.74|5099.74|5099.74|5099.74|5099.74|5099.74|5099.74|5099.74|0
1605105590000|2020-11-11 14:39:50|5098.21|5098.21|5098.5|5098.5|5098.5|5098.5|5098.21|5098.21|0
1605105620000|2020-11-11 14:40:20|5098.21|5098.21|5099.74|5099.74|5099.74|5099.74|5098.21|5098.21|0
1605105640000|2020-11-11 14:40:40|5098.21|5098.21|5097.31|5097.31|5098.21|5098.21|5097.31|5097.31|0
1605105670000|2020-11-11 14:41:10|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|0
1605105700000|2020-11-11 14:41:40|5095.18|5095.18|5094.88|5094.88|5095.18|5095.18|5094.88|5094.88|0
1605105710000|2020-11-11 14:41:50|5094.28|5094.28|5094.28|5094.28|5094.28|5094.28|5094.28|5094.28|0
1605105720000|2020-11-11 14:42:00|5094.88|5094.88|5094.88|5094.88|5094.88|5094.88|5094.88|5094.88|0
1605105730000|2020-11-11 14:42:10|5088.73|5088.73|5088.73|5088.73|5088.73|5088.73|5088.73|5088.73|0
1605105770000|2020-11-11 14:42:50|5082.58|5082.58|5081.04|5081.04|5082.58|5082.58|5081.04|5081.04|0
1605105810000|2020-11-11 14:43:30|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|0
1605105820000|2020-11-11 14:43:40|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|0
1605105830000|2020-11-11 14:43:50|5079.5|5079.5|5079.8|5079.8|5079.8|5079.8|5079.5|5079.5|0
1605105850000|2020-11-11 14:44:10|5078.26|5078.26|5076.73|5076.73|5078.26|5078.26|5076.73|5076.73|0
1605105870000|2020-11-11 14:44:30|5075.19|5075.19|5075.19|5075.19|5075.19|5075.19|5075.19|5075.19|0
1605105880000|2020-11-11 14:44:40|5070.58|5070.58|5070.58|5070.58|5070.58|5070.58|5070.58|5070.58|0
1605105900000|2020-11-11 14:45:00|5075.19|5075.19|5080.35|5080.35|5080.35|5080.35|5075.19|5075.19|0
1605105910000|2020-11-11 14:45:10|5078.81|5078.81|5078.81|5078.81|5078.81|5078.81|5078.81|5078.81|0
1605105950000|2020-11-11 14:45:50|5074.2|5074.2|5074.2|5074.2|5074.2|5074.2|5074.2|5074.2|0
1605105990000|2020-11-11 14:46:30|5068.05|5068.05|5068.05|5068.05|5068.05|5068.05|5068.05|5068.05|0
1605106000000|2020-11-11 14:46:40|5069.59|5069.59|5069.59|5069.59|5069.59|5069.59|5069.59|5069.59|0
1605106010000|2020-11-11 14:46:50|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|0
1605106030000|2020-11-11 14:47:10|5065.32|5065.32|5065.32|5065.32|5065.32|5065.32|5065.32|5065.32|0
1605106040000|2020-11-11 14:47:20|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|0
1605106050000|2020-11-11 14:47:30|5070.23|5070.23|5064.08|5064.08|5070.23|5070.23|5064.08|5064.08|0
1605106080000|2020-11-11 14:48:00|5065.57|5065.57|5065.57|5065.57|5065.57|5065.57|5065.57|5065.57|0
1605106090000|2020-11-11 14:48:10|5064.38|5064.38|5064.38|5064.38|5064.38|5064.38|5064.38|5064.38|0
1605106110000|2020-11-11 14:48:30|5055.15|5055.15|5055.15|5055.15|5055.15|5055.15|5055.15|5055.15|0
1605106150000|2020-11-11 14:49:10|5058.23|5058.23|5058.23|5058.23|5058.23|5058.23|5058.23|5058.23|0
1605106170000|2020-11-11 14:49:30|5064.38|5064.38|5061.01|5061.01|5064.38|5064.38|5061.01|5061.01|0
1605106190000|2020-11-11 14:49:50|5059.47|5059.47|5059.47|5059.47|5059.47|5059.47|5059.47|5059.47|0
1605106200000|2020-11-11 14:50:00|5060.96|5060.96|5057.63|5057.63|5060.96|5060.96|5057.63|5057.63|0
1605106230000|2020-11-11 14:50:30|5054.56|5054.56|5054.56|5054.56|5054.56|5054.56|5054.56|5054.56|0
1605106240000|2020-11-11 14:50:40|5053.96|5053.96|5052.42|5052.42|5053.96|5053.96|5052.42|5052.42|0
1605106290000|2020-11-11 14:51:30|5051.83|5051.83|5051.83|5051.83|5051.83|5051.83|5051.83|5051.83|0
1605106320000|2020-11-11 14:52:00|5055.71|5055.71|5055.71|5055.71|5055.71|5055.71|5055.71|5055.71|0
1605106330000|2020-11-11 14:52:10|5056|5056|5071.68|5071.68|5071.68|5071.68|5056|5056|0
1605106340000|2020-11-11 14:52:20|5069.29|5069.29|5070.78|5070.78|5070.78|5070.78|5069.29|5069.29|0
1605106360000|2020-11-11 14:52:40|5073.86|5073.86|5073.86|5073.86|5073.86|5073.86|5073.86|5073.86|0
1605106370000|2020-11-11 14:52:50|5081.54|5081.54|5084.62|5084.62|5084.62|5084.62|5081.54|5081.54|0
1605106390000|2020-11-11 14:53:10|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|0
1605106420000|2020-11-11 14:53:40|5080.05|5080.05|5078.56|5078.56|5080.05|5080.05|5078.56|5078.56|0
1605106430000|2020-11-11 14:53:50|5077.02|5077.02|5073.95|5073.95|5077.02|5077.02|5073.95|5073.95|0
1605106440000|2020-11-11 14:54:00|5087.79|5087.79|5087.79|5087.79|5087.79|5087.79|5087.79|5087.79|0
1605106450000|2020-11-11 14:54:10|5089.28|5089.28|5098.5|5098.5|5098.5|5098.5|5089.28|5089.28|0
1605106460000|2020-11-11 14:54:20|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|0
1605106470000|2020-11-11 14:54:30|5095.43|5095.43|5093.89|5093.89|5095.43|5095.43|5093.89|5093.89|0
1605106520000|2020-11-11 14:55:20|5090.82|5090.82|5090.82|5090.82|5090.82|5090.82|5090.82|5090.82|0
1605106530000|2020-11-11 14:55:30|5092.9|5092.9|5092.9|5092.9|5092.9|5092.9|5092.9|5092.9|0
1605106540000|2020-11-11 14:55:40|5088.29|5088.29|5087.1|5087.1|5088.29|5088.29|5087.1|5087.1|0
1605106550000|2020-11-11 14:55:50|5082.49|5082.49|5077.92|5077.92|5082.49|5082.49|5077.92|5077.92|0
1605106590000|2020-11-11 14:56:30|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|0
1605106660000|2020-11-11 14:57:40|5076.38|5076.38|5076.38|5076.38|5076.38|5076.38|5076.38|5076.38|0
1605106670000|2020-11-11 14:57:50|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|0
1605106690000|2020-11-11 14:58:10|5077.92|5077.92|5077.92|5077.92|5077.92|5077.92|5077.92|5077.92|0
1605106740000|2020-11-11 14:59:00|5077.62|5077.62|5077.62|5077.62|5077.62|5077.62|5077.62|5077.62|0
1605106770000|2020-11-11 14:59:30|5074.55|5074.55|5074.55|5074.55|5074.55|5074.55|5074.55|5074.55|0
1605106790000|2020-11-11 14:59:50|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|0
1605106800000|2020-11-11 15:00:00|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|0
1605106840000|2020-11-11 15:00:40|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|0
1605106900000|2020-11-11 15:01:40|5068.1|5068.1|5068.4|5068.4|5068.4|5068.4|5068.1|5068.1|0
1605106930000|2020-11-11 15:02:10|5071.47|5071.47|5071.47|5071.47|5071.47|5071.47|5071.47|5071.47|0
1605106960000|2020-11-11 15:02:40|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|0
1605106970000|2020-11-11 15:02:50|5071.47|5071.47|5071.47|5071.47|5071.47|5071.47|5071.47|5071.47|0
1605106990000|2020-11-11 15:03:10|5077.62|5077.62|5077.62|5077.62|5077.62|5077.62|5077.62|5077.62|0
1605107010000|2020-11-11 15:03:30|5074.55|5074.55|5074.55|5074.55|5074.55|5074.55|5074.55|5074.55|0
1605107020000|2020-11-11 15:03:40|5071.47|5071.47|5071.47|5071.47|5071.47|5071.47|5071.47|5071.47|0
1605107030000|2020-11-11 15:03:50|5065.32|5065.32|5058.57|5058.57|5065.32|5065.32|5058.57|5058.57|0
1605107040000|2020-11-11 15:04:00|5061.65|5061.65|5061.65|5061.65|5061.65|5061.65|5061.65|5061.65|0
1605107050000|2020-11-11 15:04:10|5063.19|5063.19|5063.19|5063.19|5063.19|5063.19|5063.19|5063.19|0
1605107060000|2020-11-11 15:04:20|5067.8|5067.8|5067.8|5067.8|5067.8|5067.8|5067.8|5067.8|0
1605107080000|2020-11-11 15:04:40|5075.49|5075.49|5075.49|5075.49|5075.49|5075.49|5075.49|5075.49|0
1605107090000|2020-11-11 15:04:50|5073.95|5073.95|5070.87|5070.87|5073.95|5073.95|5070.87|5070.87|0
1605107100000|2020-11-11 15:05:00|5069.34|5069.34|5069.34|5069.34|5069.34|5069.34|5069.34|5069.34|0
1605107110000|2020-11-11 15:05:10|5066.26|5066.26|5068.65|5068.65|5068.65|5068.65|5066.26|5066.26|0
1605107130000|2020-11-11 15:05:30|5067.45|5067.45|5067.45|5067.45|5067.45|5067.45|5067.45|5067.45|0
1605107160000|2020-11-11 15:06:00|5078.22|5078.22|5082.83|5082.83|5082.83|5082.83|5078.22|5078.22|0
1605107170000|2020-11-11 15:06:10|5084.37|5084.37|5084.37|5084.37|5084.37|5084.37|5084.37|5084.37|0
1605107210000|2020-11-11 15:06:50|5087.44|5087.44|5087.44|5087.44|5087.44|5087.44|5087.44|5087.44|0
1605107230000|2020-11-11 15:07:10|5092.06|5092.06|5093.59|5093.59|5093.59|5093.59|5092.06|5092.06|0
1605107240000|2020-11-11 15:07:20|5095.13|5095.13|5095.73|5095.73|5095.73|5095.73|5090.52|5090.52|0
1605107250000|2020-11-11 15:07:30|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|0
1605107260000|2020-11-11 15:07:40|5094.19|5094.19|5094.19|5094.19|5094.19|5094.19|5094.19|5094.19|0
1605107270000|2020-11-11 15:07:50|5095.08|5095.08|5095.08|5095.08|5095.08|5095.08|5095.08|5095.08|0
1605107310000|2020-11-11 15:08:30|5093|5093|5093|5093|5093|5093|5093|5093|0
1605107340000|2020-11-11 15:09:00|5094.53|5094.53|5094.53|5094.53|5094.53|5094.53|5094.53|5094.53|0
1605107390000|2020-11-11 15:09:50|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|0
1605107440000|2020-11-11 15:10:40|5097.31|5097.31|5100.39|5100.39|5100.39|5100.39|5097.31|5097.31|0
1605107450000|2020-11-11 15:10:50|5103.46|5103.46|5103.46|5103.46|5103.46|5103.46|5103.46|5103.46|0
1605107480000|2020-11-11 15:11:20|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|0
1605107510000|2020-11-11 15:11:50|5108.07|5108.07|5108.07|5108.07|5108.07|5108.07|5108.07|5108.07|0
1605107520000|2020-11-11 15:12:00|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|0
1605107530000|2020-11-11 15:12:10|5105|5105|5097.31|5097.31|5105|5105|5097.31|5097.31|0
1605107540000|2020-11-11 15:12:20|5103.46|5103.46|5103.46|5103.46|5103.46|5103.46|5103.46|5103.46|0
1605107560000|2020-11-11 15:12:40|5098.85|5098.85|5095.77|5095.77|5098.85|5098.85|5095.77|5095.77|0
1605107580000|2020-11-11 15:13:00|5100.39|5100.39|5100.39|5100.39|5100.39|5100.39|5100.39|5100.39|0
1605107590000|2020-11-11 15:13:10|5106.54|5106.54|5100.39|5100.39|5106.54|5106.54|5100.39|5100.39|0
1605107620000|2020-11-11 15:13:40|5097.31|5097.31|5097.31|5097.31|5097.31|5097.31|5097.31|5097.31|0
1605107640000|2020-11-11 15:14:00|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|0
1605107650000|2020-11-11 15:14:10|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|0
1605107660000|2020-11-11 15:14:20|5102.17|5102.17|5102.17|5102.17|5102.17|5102.17|5102.17|5102.17|0
1605107680000|2020-11-11 15:14:40|5097.56|5097.56|5097.26|5097.26|5097.56|5097.56|5097.26|5097.26|0
1605107690000|2020-11-11 15:14:50|5094.19|5094.19|5100.34|5100.34|5100.34|5100.34|5094.19|5094.19|0
1605107780000|2020-11-11 15:16:20|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|0
1605107800000|2020-11-11 15:16:40|5091.46|5091.46|5092.7|5092.7|5093|5093|5091.46|5091.46|0
1605107830000|2020-11-11 15:17:10|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|0
1605107850000|2020-11-11 15:17:30|5095.77|5095.77|5094.24|5094.24|5095.77|5095.77|5094.24|5094.24|0
1605107860000|2020-11-11 15:17:40|5092.7|5092.7|5091.16|5091.16|5092.7|5092.7|5091.16|5091.16|0
1605107900000|2020-11-11 15:18:20|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|0
1605107940000|2020-11-11 15:19:00|5085.01|5085.01|5085.61|5085.61|5085.61|5085.61|5085.01|5085.01|0
1605108010000|2020-11-11 15:20:10|5084.41|5084.41|5084.41|5084.41|5084.41|5084.41|5084.41|5084.41|0
1605108020000|2020-11-11 15:20:20|5075.19|5075.19|5075.19|5075.19|5075.19|5075.19|5075.19|5075.19|0
1605108080000|2020-11-11 15:21:20|5077.57|5077.57|5082.19|5082.19|5082.19|5082.19|5077.57|5077.57|0
1605108090000|2020-11-11 15:21:30|5079.11|5079.11|5079.11|5079.11|5079.11|5079.11|5079.11|5079.11|0
1605108120000|2020-11-11 15:22:00|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|0
1605108130000|2020-11-11 15:22:10|5089.87|5089.87|5089.87|5089.87|5089.87|5089.87|5089.87|5089.87|0
1605108150000|2020-11-11 15:22:30|5092.95|5092.95|5092.95|5092.95|5092.95|5092.95|5092.95|5092.95|0
1605108160000|2020-11-11 15:22:40|5091.41|5091.41|5089.87|5089.87|5091.41|5091.41|5089.87|5089.87|0
1605108200000|2020-11-11 15:23:20|5089.28|5089.28|5083.13|5083.13|5089.28|5089.28|5083.13|5083.13|0
1605108230000|2020-11-11 15:23:50|5082.83|5082.83|5082.83|5082.83|5082.83|5082.83|5082.83|5082.83|0
1605108240000|2020-11-11 15:24:00|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|0
1605108260000|2020-11-11 15:24:20|5080.05|5080.05|5080.05|5080.05|5080.05|5080.05|5080.05|5080.05|0
1605108290000|2020-11-11 15:24:50|5076.98|5076.98|5076.08|5076.08|5076.98|5076.98|5075.79|5075.79|0
1605108300000|2020-11-11 15:25:00|5075.49|5075.49|5075.49|5075.49|5075.49|5075.49|5075.49|5075.49|0
1605108310000|2020-11-11 15:25:10|5076.08|5076.08|5076.08|5076.08|5076.08|5076.08|5076.08|5076.08|0
1605108340000|2020-11-11 15:25:40|5080.7|5080.7|5080.7|5080.7|5080.7|5080.7|5080.7|5080.7|0
1605108370000|2020-11-11 15:26:10|5078.61|5078.61|5080.1|5080.1|5080.1|5080.1|5078.61|5078.61|0
1605108390000|2020-11-11 15:26:30|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|0
1605108440000|2020-11-11 15:27:20|5080.4|5080.4|5080.7|5080.7|5080.7|5080.7|5080.4|5080.4|0
1605108480000|2020-11-11 15:28:00|5088.38|5088.38|5088.38|5088.38|5088.38|5088.38|5088.38|5088.38|0
1605108510000|2020-11-11 15:28:30|5088.68|5088.68|5088.68|5088.68|5088.68|5088.68|5088.68|5088.68|0
1605108520000|2020-11-11 15:28:40|5093.29|5093.29|5091.76|5091.76|5093.29|5093.29|5091.76|5091.76|0
1605108530000|2020-11-11 15:28:50|5087.14|5087.14|5087.14|5087.14|5087.14|5087.14|5087.14|5087.14|0
1605108590000|2020-11-11 15:29:50|5090.22|5090.22|5090.22|5090.22|5090.22|5090.22|5090.22|5090.22|0
1605108600000|2020-11-11 15:30:00|5093.29|5093.29|5093.29|5093.29|5093.29|5093.29|5093.29|5093.29|0
1605108610000|2020-11-11 15:30:10|5096.37|5096.37|5096.37|5096.37|5096.37|5096.37|5096.37|5096.37|0
1605108630000|2020-11-11 15:30:30|5100.98|5100.98|5097.91|5097.91|5100.98|5100.98|5097.91|5097.91|0
1605108680000|2020-11-11 15:31:20|5094.83|5094.83|5093.29|5093.29|5094.83|5094.83|5093.29|5093.29|0
1605108710000|2020-11-11 15:31:50|5094.49|5094.49|5094.49|5094.49|5094.49|5094.49|5094.49|5094.49|0
1605108720000|2020-11-11 15:32:00|5094.79|5094.79|5101.58|5101.58|5101.58|5101.58|5093.89|5093.89|0
1605108730000|2020-11-11 15:32:10|5098.5|5098.5|5093.89|5093.89|5098.5|5098.5|5093.89|5093.89|0
1605108800000|2020-11-11 15:33:20|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|0
1605108810000|2020-11-11 15:33:30|5084.67|5084.67|5084.67|5084.67|5084.67|5084.67|5084.67|5084.67|0
1605108830000|2020-11-11 15:33:50|5086.16|5086.16|5086.16|5086.16|5086.16|5086.16|5086.16|5086.16|0
1605108840000|2020-11-11 15:34:00|5086.46|5086.46|5091.07|5091.07|5091.07|5091.07|5086.46|5086.46|0
1605108850000|2020-11-11 15:34:10|5092.61|5092.61|5095.68|5095.68|5095.68|5095.68|5092.61|5092.61|0
1605108870000|2020-11-11 15:34:30|5095.08|5095.08|5095.08|5095.08|5095.08|5095.08|5095.08|5095.08|0
1605108920000|2020-11-11 15:35:20|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|0
1605108960000|2020-11-11 15:36:00|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|0
1605108970000|2020-11-11 15:36:10|5097.86|5097.86|5096.32|5096.32|5097.86|5097.86|5096.32|5096.32|0
1605108980000|2020-11-11 15:36:20|5094.79|5094.79|5094.79|5094.79|5094.79|5094.79|5094.79|5094.79|0
1605108990000|2020-11-11 15:36:30|5091.71|5091.71|5091.71|5091.71|5091.71|5091.71|5091.71|5091.71|0
1605109000000|2020-11-11 15:36:40|5091.11|5091.11|5091.11|5091.11|5091.11|5091.11|5091.11|5091.11|0
1605109010000|2020-11-11 15:36:50|5095.73|5095.73|5098.8|5098.8|5098.8|5098.8|5095.73|5095.73|0
1605109040000|2020-11-11 15:37:20|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|5099.99|0
1605109070000|2020-11-11 15:37:50|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|5098.8|0
1605109090000|2020-11-11 15:38:10|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|0
1605109100000|2020-11-11 15:38:20|5098.8|5098.8|5100.29|5100.29|5100.29|5100.29|5098.8|5098.8|0
1605109110000|2020-11-11 15:38:30|5099.99|5099.99|5098.46|5098.46|5099.99|5099.99|5098.46|5098.46|0
1605109160000|2020-11-11 15:39:20|5093.84|5093.84|5093.84|5093.84|5093.84|5093.84|5093.84|5093.84|0
1605109190000|2020-11-11 15:39:50|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|0
1605109220000|2020-11-11 15:40:20|5091.66|5091.66|5091.66|5091.66|5091.66|5091.66|5091.66|5091.66|0
1605109240000|2020-11-11 15:40:40|5092.56|5092.56|5092.56|5092.56|5092.56|5092.56|5092.56|5092.56|0
1605109270000|2020-11-11 15:41:10|5094.05|5094.05|5093.45|5093.45|5094.05|5094.05|5093.45|5093.45|0
1605109280000|2020-11-11 15:41:20|5095.84|5095.84|5078.93|5078.93|5095.84|5095.84|5078.93|5078.93|0
1605109290000|2020-11-11 15:41:30|5082|5082|5079.02|5079.02|5082|5082|5079.02|5079.02|0
1605109300000|2020-11-11 15:41:40|5078.42|5078.42|5078.42|5078.42|5079.32|5079.32|5078.13|5078.13|0
1605109320000|2020-11-11 15:42:00|5077.23|5077.23|5075.69|5075.69|5077.23|5077.23|5075.69|5075.69|0
1605109340000|2020-11-11 15:42:20|5074.5|5074.5|5074.5|5074.5|5074.5|5074.5|5074.5|5074.5|0
1605109360000|2020-11-11 15:42:40|5073.9|5073.9|5074.2|5074.2|5074.2|5074.2|5073.9|5073.9|0
1605109430000|2020-11-11 15:43:50|5075.74|5075.74|5071.13|5071.13|5075.74|5075.74|5071.13|5071.13|0
1605109450000|2020-11-11 15:44:10|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|0
1605109460000|2020-11-11 15:44:20|5071.77|5071.77|5071.77|5071.77|5071.77|5071.77|5071.77|5071.77|0
1605109520000|2020-11-11 15:45:20|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|0
1605109530000|2020-11-11 15:45:30|5071.77|5071.77|5071.77|5071.77|5071.77|5071.77|5071.77|5071.77|0
1605109550000|2020-11-11 15:45:50|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|0
1605109560000|2020-11-11 15:46:00|5072.92|5072.92|5079.07|5079.07|5079.07|5079.07|5072.92|5072.92|0
1605109580000|2020-11-11 15:46:20|5077.28|5077.28|5073.9|5073.9|5077.28|5077.28|5073.9|5073.9|0
1605109670000|2020-11-11 15:47:50|5075.44|5075.44|5075.44|5075.44|5075.44|5075.44|5075.44|5075.44|0
1605109710000|2020-11-11 15:48:30|5078.52|5078.52|5081.59|5081.59|5081.59|5081.59|5078.52|5078.52|0
1605109720000|2020-11-11 15:48:40|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|0
1605109730000|2020-11-11 15:48:50|5089.28|5089.28|5089.28|5089.28|5089.28|5089.28|5089.28|5089.28|0
1605109750000|2020-11-11 15:49:10|5091.96|5091.96|5091.96|5091.96|5091.96|5091.96|5091.96|5091.96|0
1605109780000|2020-11-11 15:49:40|5090.43|5090.43|5087.4|5087.4|5090.43|5090.43|5087.4|5087.4|0
1605109850000|2020-11-11 15:50:50|5085.86|5085.86|5085.86|5085.86|5085.86|5085.86|5085.86|5085.86|0
1605109880000|2020-11-11 15:51:20|5085.26|5085.26|5081.59|5081.59|5085.26|5085.26|5081.59|5081.59|0
1605109930000|2020-11-11 15:52:10|5081.29|5081.29|5074.84|5074.84|5081.29|5081.29|5074.84|5074.84|0
1605109960000|2020-11-11 15:52:40|5076.38|5076.38|5076.38|5076.38|5076.38|5076.38|5076.38|5076.38|0
1605109970000|2020-11-11 15:52:50|5075.79|5075.79|5075.79|5075.79|5075.79|5075.79|5075.79|5075.79|0
1605110020000|2020-11-11 15:53:40|5074.25|5074.25|5074.25|5074.25|5074.25|5074.25|5074.25|5074.25|0
1605110030000|2020-11-11 15:53:50|5075.79|5075.79|5070.87|5070.87|5075.79|5075.79|5070.87|5070.87|0
1605110070000|2020-11-11 15:54:30|5066.26|5066.26|5066.26|5066.26|5066.26|5066.26|5066.26|5066.26|0
1605110090000|2020-11-11 15:54:50|5066.86|5066.86|5066.86|5066.86|5066.86|5066.86|5066.86|5066.86|0
1605110120000|2020-11-11 15:55:20|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|0
1605110160000|2020-11-11 15:56:00|5068.4|5068.4|5063.78|5063.78|5068.4|5068.4|5063.78|5063.78|0
1605110170000|2020-11-11 15:56:10|5062.25|5062.25|5063.14|5063.14|5063.14|5063.14|5062.25|5062.25|0
1605110180000|2020-11-11 15:56:20|5062.54|5062.54|5062.54|5062.54|5062.54|5062.54|5062.54|5062.54|0
1605110190000|2020-11-11 15:56:30|5063.74|5063.74|5063.74|5063.74|5063.74|5063.74|5063.74|5063.74|0
1605110200000|2020-11-11 15:56:40|5064.04|5064.04|5063.74|5063.74|5064.04|5064.04|5063.74|5063.74|0
1605110210000|2020-11-11 15:56:50|5071.42|5071.42|5072.92|5072.92|5072.92|5072.92|5071.42|5071.42|0
1605110220000|2020-11-11 15:57:00|5069.84|5069.84|5068.65|5068.65|5069.84|5069.84|5068.65|5068.65|0
1605110260000|2020-11-11 15:57:40|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|0
1605110280000|2020-11-11 15:58:00|5071.72|5071.72|5071.72|5071.72|5071.72|5071.72|5071.72|5071.72|0
1605110310000|2020-11-11 15:58:30|5074.8|5074.8|5082.49|5082.49|5082.49|5082.49|5074.8|5074.8|0
1605110340000|2020-11-11 15:59:00|5085.56|5085.56|5085.86|5085.86|5085.86|5085.86|5084.37|5084.37|0
1605110360000|2020-11-11 15:59:20|5079.71|5079.71|5081.25|5081.25|5081.25|5081.25|5079.71|5079.71|0
1605110380000|2020-11-11 15:59:40|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|0
1605110400000|2020-11-11 16:00:00|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|0
1605110430000|2020-11-11 16:00:30|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|0
1605110460000|2020-11-11 16:01:00|5080.95|5080.95|5080.95|5080.95|5080.95|5080.95|5080.95|5080.95|0
1605110470000|2020-11-11 16:01:10|5079.41|5079.41|5079.41|5079.41|5079.41|5079.41|5079.41|5079.41|0
1605110480000|2020-11-11 16:01:20|5084.02|5084.02|5080.95|5080.95|5084.02|5084.02|5080.95|5080.95|0
1605110490000|2020-11-11 16:01:30|5079.41|5079.41|5079.41|5079.41|5079.41|5079.41|5079.41|5079.41|0
1605110500000|2020-11-11 16:01:40|5080.95|5080.95|5080.95|5080.95|5080.95|5080.95|5080.95|5080.95|0
1605110510000|2020-11-11 16:01:50|5077.87|5077.87|5077.87|5077.87|5077.87|5077.87|5077.87|5077.87|0
1605110550000|2020-11-11 16:02:30|5076.34|5076.34|5076.34|5076.34|5076.34|5076.34|5076.34|5076.34|0
1605110570000|2020-11-11 16:02:50|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|0
1605110600000|2020-11-11 16:03:20|5070.19|5070.19|5068.65|5068.65|5070.19|5070.19|5068.65|5068.65|0
1605110640000|2020-11-11 16:04:00|5071.72|5071.72|5071.72|5071.72|5071.72|5071.72|5071.72|5071.72|0
1605110680000|2020-11-11 16:04:40|5070.83|5070.83|5067.85|5067.85|5070.83|5070.83|5067.85|5067.85|0
1605110690000|2020-11-11 16:04:50|5066.31|5066.31|5066.31|5066.31|5066.31|5066.31|5066.31|5066.31|0
1605110700000|2020-11-11 16:05:00|5064.77|5064.77|5064.77|5064.77|5064.77|5064.77|5064.77|5064.77|0
1605110790000|2020-11-11 16:06:30|5066.31|5066.31|5066.31|5066.31|5066.31|5066.31|5066.31|5066.31|0
1605110820000|2020-11-11 16:07:00|5067.2|5067.2|5065.71|5065.71|5067.2|5067.2|5065.71|5065.71|0
1605110840000|2020-11-11 16:07:20|5068.79|5068.79|5072.41|5072.41|5072.41|5072.41|5068.79|5068.79|0
1605110860000|2020-11-11 16:07:40|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|0
1605110870000|2020-11-11 16:07:50|5077.97|5077.97|5074.89|5074.89|5077.97|5077.97|5074.89|5074.89|0
1605110880000|2020-11-11 16:08:00|5075.19|5075.19|5072.11|5072.11|5075.19|5075.19|5072.11|5072.11|0
1605110900000|2020-11-11 16:08:20|5070.58|5070.58|5072.37|5072.37|5072.37|5072.37|5070.58|5070.58|0
1605110920000|2020-11-11 16:08:40|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|0
1605111030000|2020-11-11 16:10:30|5071.13|5071.13|5069.63|5069.63|5071.13|5071.13|5069.63|5069.63|0
1605111040000|2020-11-11 16:10:40|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|0
1605111050000|2020-11-11 16:10:50|5072.66|5072.66|5072.66|5072.66|5072.66|5072.66|5072.66|5072.66|0
1605111070000|2020-11-11 16:11:10|5071.47|5071.47|5069.93|5069.93|5071.47|5071.47|5069.93|5069.93|0
1605111080000|2020-11-11 16:11:20|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|0
1605111090000|2020-11-11 16:11:30|5073.9|5073.9|5076.98|5076.98|5076.98|5076.98|5073.9|5073.9|0
1605111110000|2020-11-11 16:11:50|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|0
1605111120000|2020-11-11 16:12:00|5083.13|5083.13|5083.43|5083.43|5083.43|5083.43|5083.13|5083.13|0
1605111190000|2020-11-11 16:13:10|5081.89|5081.89|5081.89|5081.89|5082.19|5082.19|5081.29|5081.29|0
1605111200000|2020-11-11 16:13:20|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|0
1605111210000|2020-11-11 16:13:30|5083.98|5083.98|5079.36|5079.36|5083.98|5083.98|5079.36|5079.36|0
1605111240000|2020-11-11 16:14:00|5079.96|5079.96|5079.96|5079.96|5079.96|5079.96|5079.96|5079.96|0
1605111300000|2020-11-11 16:15:00|5081.5|5081.5|5081.5|5081.5|5081.5|5081.5|5081.5|5081.5|0
1605111310000|2020-11-11 16:15:10|5079.96|5079.96|5079.96|5079.96|5079.96|5079.96|5079.96|5079.96|0
1605111340000|2020-11-11 16:15:40|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|0
1605111380000|2020-11-11 16:16:20|5079.62|5079.62|5079.62|5079.62|5079.62|5079.62|5079.62|5079.62|0
1605111390000|2020-11-11 16:16:30|5082.69|5082.69|5081.15|5081.15|5082.69|5082.69|5081.15|5081.15|0
1605111400000|2020-11-11 16:16:40|5080.56|5080.56|5081.15|5081.15|5081.15|5081.15|5080.56|5080.56|0
1605111420000|2020-11-11 16:17:00|5080.26|5080.26|5078.72|5078.72|5080.26|5080.26|5078.72|5078.72|0
1605111480000|2020-11-11 16:18:00|5077.53|5077.53|5077.53|5077.53|5077.53|5077.53|5077.53|5077.53|0
1605111500000|2020-11-11 16:18:20|5078.42|5078.42|5078.72|5078.72|5078.72|5078.72|5078.42|5078.42|0
1605111580000|2020-11-11 16:19:40|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|0
1605111590000|2020-11-11 16:19:50|5077.18|5077.18|5077.48|5077.48|5077.78|5077.78|5077.18|5077.18|0
1605111600000|2020-11-11 16:20:00|5077.78|5077.78|5077.18|5077.18|5077.78|5077.78|5077.18|5077.18|0
1605111610000|2020-11-11 16:20:10|5075.65|5075.65|5069.5|5069.5|5075.65|5075.65|5069.5|5069.5|0
1605111650000|2020-11-11 16:20:50|5067.96|5067.96|5067.96|5067.96|5067.96|5067.96|5067.96|5067.96|0
1605111670000|2020-11-11 16:21:10|5067.06|5067.06|5066.47|5066.47|5067.36|5067.36|5066.47|5066.47|0
1605111680000|2020-11-11 16:21:20|5066.77|5066.77|5065.23|5065.23|5066.77|5066.77|5065.23|5065.23|0
1605111700000|2020-11-11 16:21:40|5066.77|5066.77|5066.77|5066.77|5066.77|5066.77|5066.77|5066.77|0
1605111720000|2020-11-11 16:22:00|5066.17|5066.17|5065.87|5065.87|5066.17|5066.17|5065.87|5065.87|0
1605111730000|2020-11-11 16:22:10|5067.41|5067.41|5067.41|5067.41|5067.41|5067.41|5067.41|5067.41|0
1605111740000|2020-11-11 16:22:20|5065.02|5065.02|5064.72|5064.72|5065.02|5065.02|5064.72|5064.72|0
1605111750000|2020-11-11 16:22:30|5065.02|5065.02|5065.02|5065.02|5065.02|5065.02|5064.72|5064.72|0
1605111810000|2020-11-11 16:23:30|5064.72|5064.72|5064.72|5064.72|5064.72|5064.72|5064.72|5064.72|0
1605111820000|2020-11-11 16:23:40|5065.02|5065.02|5065.02|5065.02|5065.02|5065.02|5065.02|5065.02|0
1605111840000|2020-11-11 16:24:00|5066.56|5066.56|5066.56|5066.56|5066.56|5066.56|5066.56|5066.56|0
1605111870000|2020-11-11 16:24:30|5063.48|5063.48|5065.02|5065.02|5065.02|5065.02|5063.48|5063.48|0
1605111880000|2020-11-11 16:24:40|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|0
1605111910000|2020-11-11 16:25:10|5058.87|5058.87|5060.41|5060.41|5060.41|5060.41|5058.87|5058.87|0
1605111920000|2020-11-11 16:25:20|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|0
1605111930000|2020-11-11 16:25:30|5063.48|5063.48|5072.71|5072.71|5072.71|5072.71|5063.48|5063.48|0
1605111960000|2020-11-11 16:26:00|5068.1|5068.1|5068.1|5068.1|5068.1|5068.1|5068.1|5068.1|0
1605111990000|2020-11-11 16:26:30|5066.56|5066.56|5065.02|5065.02|5066.56|5066.56|5065.02|5065.02|0
1605112000000|2020-11-11 16:26:40|5061.95|5061.95|5061.95|5061.95|5061.95|5061.95|5061.95|5061.95|0
1605112020000|2020-11-11 16:27:00|5060.41|5060.41|5063.48|5063.48|5063.48|5063.48|5060.41|5060.41|0
1605112030000|2020-11-11 16:27:10|5064.38|5064.38|5065.57|5065.57|5066.17|5066.17|5064.38|5064.38|0
1605112040000|2020-11-11 16:27:20|5067.11|5067.11|5066.22|5066.22|5067.11|5067.11|5066.22|5066.22|0
1605112080000|2020-11-11 16:28:00|5064.68|5064.68|5064.98|5064.98|5064.98|5064.98|5064.68|5064.68|0
1605112090000|2020-11-11 16:28:10|5064.68|5064.68|5064.68|5064.68|5064.68|5064.68|5064.68|5064.68|0
1605112120000|2020-11-11 16:28:40|5066.22|5066.22|5066.22|5066.22|5066.22|5066.22|5066.22|5066.22|0
1605112130000|2020-11-11 16:28:50|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|0
1605112140000|2020-11-11 16:29:00|5071.38|5071.38|5072.92|5072.92|5072.92|5072.92|5071.38|5071.38|0
1605112160000|2020-11-11 16:29:20|5071.72|5071.72|5071.72|5071.72|5071.72|5071.72|5071.72|5071.72|0
1605112170000|2020-11-11 16:29:30|5067.11|5067.11|5067.41|5067.41|5067.41|5067.41|5067.11|5067.11|0
1605112190000|2020-11-11 16:29:50|5066.81|5066.81|5066.81|5066.81|5066.81|5066.81|5066.81|5066.81|0
1605168900000|2020-11-12 08:15:00|5004.69|5004.69|5004.69|5004.69|5004.69|5004.69|5004.69|5004.69|0
1605168930000|2020-11-12 08:15:30|4995.47|4995.47|4995.47|4995.47|4995.47|4995.47|4995.47|4995.47|0
1605168950000|2020-11-12 08:15:50|4987.78|4987.78|4985.14|4985.14|4989.32|4989.32|4985.14|4985.14|0
1605169000000|2020-11-12 08:16:40|4983.6|4983.6|4977.45|4977.45|4983.6|4983.6|4977.45|4977.45|0
1605169130000|2020-11-12 08:18:50|4986.68|4986.68|4988.22|4988.22|4988.22|4988.22|4986.68|4986.68|0
1605169160000|2020-11-12 08:19:20|5005.13|5005.13|5005.13|5005.13|5005.13|5005.13|5005.13|5005.13|0
1605169180000|2020-11-12 08:19:40|5010.2|5010.2|5010.2|5010.2|5010.2|5010.2|5010.2|5010.2|0
1605169260000|2020-11-12 08:21:00|5013.28|5013.28|5013.28|5013.28|5013.28|5013.28|5013.28|5013.28|0
1605169290000|2020-11-12 08:21:30|5005.59|5005.59|5005.59|5005.59|5005.59|5005.59|5005.59|5005.59|0
1605169460000|2020-11-12 08:24:20|5013.28|5013.28|5013.28|5013.28|5013.28|5013.28|5013.28|5013.28|0
1605169480000|2020-11-12 08:24:40|5000.98|5000.98|4991.75|4991.75|5000.98|5000.98|4991.75|4991.75|0
1605169550000|2020-11-12 08:25:50|4995.63|4995.63|4995.63|4995.63|4995.63|4995.63|4995.63|4995.63|0
1605169580000|2020-11-12 08:26:20|4996.52|4996.52|4996.52|4996.52|4996.52|4996.52|4996.52|4996.52|0
1605169640000|2020-11-12 08:27:20|5014.97|5014.97|5018.05|5018.05|5018.05|5018.05|5014.97|5014.97|0
1605169660000|2020-11-12 08:27:40|5017.75|5017.75|5022.22|5022.22|5022.22|5022.22|5017.75|5017.75|0
1605169830000|2020-11-12 08:30:30|5019.15|5019.15|5014.54|5014.54|5019.15|5019.15|5014.54|5014.54|0
1605170080000|2020-11-12 08:34:40|5039.14|5039.14|5039.14|5039.14|5039.14|5039.14|5039.14|5039.14|0
1605170210000|2020-11-12 08:36:50|5037.6|5037.6|5037.6|5037.6|5037.6|5037.6|5037.6|5037.6|0
1605170280000|2020-11-12 08:38:00|5036.06|5036.06|5036.06|5036.06|5036.06|5036.06|5036.06|5036.06|0
1605170520000|2020-11-12 08:42:00|5033.97|5033.97|5033.97|5033.97|5033.97|5033.97|5033.97|5033.97|0
1605170630000|2020-11-12 08:43:50|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|0
1605170710000|2020-11-12 08:45:10|5030.3|5030.3|5030.3|5030.3|5030.3|5030.3|5030.3|5030.3|0
1605170760000|2020-11-12 08:46:00|5031.84|5031.84|5031.84|5031.84|5031.84|5031.84|5031.84|5031.84|0
1605170790000|2020-11-12 08:46:30|5028.76|5028.76|5028.76|5028.76|5028.76|5028.76|5028.76|5028.76|0
1605170800000|2020-11-12 08:46:40|5027.23|5027.23|5027.23|5027.23|5027.23|5027.23|5027.23|5027.23|0
1605170830000|2020-11-12 08:47:10|5039.53|5039.53|5039.53|5039.53|5039.53|5039.53|5039.53|5039.53|0
1605170840000|2020-11-12 08:47:20|5041.06|5041.06|5041.06|5041.06|5041.06|5041.06|5041.06|5041.06|0
1605171010000|2020-11-12 08:50:10|5039.53|5039.53|5039.53|5039.53|5039.53|5039.53|5039.53|5039.53|0
1605171020000|2020-11-12 08:50:20|5044.14|5044.14|5044.14|5044.14|5044.14|5044.14|5044.14|5044.14|0
1605171050000|2020-11-12 08:50:50|5047.21|5047.21|5047.21|5047.21|5047.21|5047.21|5047.21|5047.21|0
1605171060000|2020-11-12 08:51:00|5042.6|5042.6|5042.6|5042.6|5042.6|5042.6|5042.6|5042.6|0
1605171080000|2020-11-12 08:51:20|5039.53|5039.53|5039.53|5039.53|5039.53|5039.53|5039.53|5039.53|0
1605171090000|2020-11-12 08:51:30|5034.91|5034.91|5030.3|5030.3|5034.91|5034.91|5030.3|5030.3|0
1605171140000|2020-11-12 08:52:20|5031.84|5031.84|5034.23|5034.23|5034.23|5034.23|5031.84|5031.84|0
1605171150000|2020-11-12 08:52:30|5038.84|5038.84|5038.84|5038.84|5038.84|5038.84|5038.84|5038.84|0
1605171170000|2020-11-12 08:52:50|5025|5025|5025|5025|5025|5025|5025|5025|0
1605171250000|2020-11-12 08:54:10|5022.32|5022.32|5022.32|5022.32|5022.32|5022.32|5022.32|5022.32|0
1605171350000|2020-11-12 08:55:50|5028.47|5028.47|5028.47|5028.47|5028.47|5028.47|5028.47|5028.47|0
1605171420000|2020-11-12 08:57:00|5026.93|5026.93|5026.93|5026.93|5026.93|5026.93|5026.93|5026.93|0
1605171500000|2020-11-12 08:58:20|5040.77|5040.77|5040.77|5040.77|5040.77|5040.77|5040.77|5040.77|0
1605171650000|2020-11-12 09:00:50|5051.53|5051.53|5051.53|5051.53|5051.53|5051.53|5051.53|5051.53|0
1605171710000|2020-11-12 09:01:50|5057.68|5057.68|5057.68|5057.68|5057.68|5057.68|5057.68|5057.68|0
1605171720000|2020-11-12 09:02:00|5060.75|5060.75|5064.33|5064.33|5064.33|5064.33|5060.75|5060.75|0
1605171760000|2020-11-12 09:02:40|5066.42|5066.42|5066.42|5066.42|5066.42|5066.42|5066.42|5066.42|0
1605171780000|2020-11-12 09:03:00|5071.03|5071.03|5071.03|5071.03|5071.03|5071.03|5071.03|5071.03|0
1605171870000|2020-11-12 09:04:30|5070.14|5070.14|5070.14|5070.14|5070.14|5070.14|5070.14|5070.14|0
1605171930000|2020-11-12 09:05:30|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|0
1605171970000|2020-11-12 09:06:10|5068.35|5068.35|5068.35|5068.35|5068.35|5068.35|5068.35|5068.35|0
1605172010000|2020-11-12 09:06:50|5060.66|5060.66|5060.66|5060.66|5060.66|5060.66|5060.66|5060.66|0
1605172040000|2020-11-12 09:07:20|5057.59|5057.59|5057.59|5057.59|5057.59|5057.59|5057.59|5057.59|0
1605172150000|2020-11-12 09:09:10|5063.74|5063.74|5063.74|5063.74|5063.74|5063.74|5063.74|5063.74|0
1605172270000|2020-11-12 09:11:10|5054.51|5054.51|5051.23|5051.23|5054.51|5054.51|5051.23|5051.23|0
1605172280000|2020-11-12 09:11:20|5049.69|5049.69|5045.08|5045.08|5049.69|5049.69|5045.08|5045.08|0
1605172330000|2020-11-12 09:12:10|5043.54|5043.54|5043.54|5043.54|5043.54|5043.54|5043.54|5043.54|0
1605172340000|2020-11-12 09:12:20|5040.56|5040.56|5040.26|5040.26|5042.05|5042.05|5040.26|5040.26|0
1605172380000|2020-11-12 09:13:00|5032.57|5032.57|5032.57|5032.57|5032.57|5032.57|5032.57|5032.57|0
1605172420000|2020-11-12 09:13:40|5029.5|5029.5|5029.5|5029.5|5029.5|5029.5|5029.5|5029.5|0
1605172430000|2020-11-12 09:13:50|5021.81|5021.81|5021.81|5021.81|5021.81|5021.81|5021.81|5021.81|0
1605172470000|2020-11-12 09:14:30|5027.96|5027.96|5027.96|5027.96|5027.96|5027.96|5027.96|5027.96|0
1605172500000|2020-11-12 09:15:00|5029.45|5029.45|5029.45|5029.45|5029.45|5029.45|5029.45|5029.45|0
1605172550000|2020-11-12 09:15:50|5026.38|5026.38|5026.38|5026.38|5026.38|5026.38|5024.84|5024.84|0
1605172560000|2020-11-12 09:16:00|5024.84|5024.84|5024.84|5024.84|5024.84|5024.84|5024.84|5024.84|0
1605172630000|2020-11-12 09:17:10|5029.45|5029.45|5029.45|5029.45|5029.45|5029.45|5029.45|5029.45|0
1605172640000|2020-11-12 09:17:20|5034.07|5034.07|5034.07|5034.07|5034.07|5034.07|5034.07|5034.07|0
1605172760000|2020-11-12 09:19:20|5035.6|5035.6|5037.14|5037.14|5037.14|5037.14|5035.6|5035.6|0
1605172770000|2020-11-12 09:19:30|5041.75|5041.75|5041.75|5041.75|5041.75|5041.75|5041.75|5041.75|0
1605172780000|2020-11-12 09:19:40|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|0
1605172800000|2020-11-12 09:20:00|5035.6|5035.6|5035.6|5035.6|5035.6|5035.6|5035.6|5035.6|0
1605172900000|2020-11-12 09:21:40|5032.53|5032.53|5032.53|5032.53|5032.53|5032.53|5032.53|5032.53|0
1605172990000|2020-11-12 09:23:10|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|0
1605173020000|2020-11-12 09:23:40|5043.29|5043.29|5049.44|5049.44|5049.44|5049.44|5043.29|5043.29|0
1605173120000|2020-11-12 09:25:20|5053.62|5053.62|5053.62|5053.62|5053.62|5053.62|5053.62|5053.62|0
1605173220000|2020-11-12 09:27:00|5059.77|5059.77|5059.77|5059.77|5059.77|5059.77|5059.77|5059.77|0
1605173280000|2020-11-12 09:28:00|5058.23|5058.23|5058.23|5058.23|5058.23|5058.23|5058.23|5058.23|0
1605173350000|2020-11-12 09:29:10|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|0
1605173360000|2020-11-12 09:29:20|5060.71|5060.71|5061.01|5061.01|5061.01|5061.01|5060.71|5060.71|0
1605173380000|2020-11-12 09:29:40|5057.93|5057.93|5057.93|5057.93|5057.93|5057.93|5057.93|5057.93|0
1605173410000|2020-11-12 09:30:10|5065.62|5065.62|5065.62|5065.62|5065.62|5065.62|5065.62|5065.62|0
1605173520000|2020-11-12 09:32:00|5068.69|5068.69|5068.69|5068.69|5068.69|5068.69|5068.69|5068.69|0
1605173530000|2020-11-12 09:32:10|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|0
1605173540000|2020-11-12 09:32:20|5076.63|5076.63|5076.63|5076.63|5076.63|5076.63|5076.63|5076.63|0
1605173560000|2020-11-12 09:32:40|5072.02|5072.02|5072.02|5072.02|5072.02|5072.02|5072.02|5072.02|0
1605173630000|2020-11-12 09:33:50|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|0
1605173640000|2020-11-12 09:34:00|5083.04|5083.04|5083.04|5083.04|5083.04|5083.04|5083.04|5083.04|0
1605173680000|2020-11-12 09:34:40|5081.5|5081.5|5081.5|5081.5|5081.5|5081.5|5081.5|5081.5|0
1605173690000|2020-11-12 09:34:50|5079.96|5079.96|5079.96|5079.96|5079.96|5079.96|5079.96|5079.96|0
1605173720000|2020-11-12 09:35:20|5076.89|5076.89|5079.96|5079.96|5079.96|5079.96|5076.89|5076.89|0
1605173830000|2020-11-12 09:37:10|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|0
1605173840000|2020-11-12 09:37:20|5066.56|5066.56|5066.56|5066.56|5066.56|5066.56|5066.56|5066.56|0
1605173870000|2020-11-12 09:37:50|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|0
1605173940000|2020-11-12 09:39:00|5057.33|5057.33|5057.33|5057.33|5057.33|5057.33|5057.33|5057.33|0
1605173980000|2020-11-12 09:39:40|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|5060.41|0
1605174040000|2020-11-12 09:40:40|5063.48|5063.48|5066.56|5066.56|5066.56|5066.56|5063.48|5063.48|0
1605174080000|2020-11-12 09:41:20|5069.63|5069.63|5069.63|5069.63|5069.63|5069.63|5069.63|5069.63|0
1605174250000|2020-11-12 09:44:10|5072.71|5072.71|5072.71|5072.71|5072.71|5072.71|5072.71|5072.71|0
1605174310000|2020-11-12 09:45:10|5069.63|5069.63|5068.1|5068.1|5069.63|5069.63|5068.1|5068.1|0
1605174330000|2020-11-12 09:45:30|5063.48|5063.48|5063.48|5063.48|5063.48|5063.48|5063.48|5063.48|0
1605174400000|2020-11-12 09:46:40|5061.99|5061.99|5057.38|5057.38|5061.99|5061.99|5057.38|5057.38|0
1605174420000|2020-11-12 09:47:00|5055.84|5055.84|5055.84|5055.84|5055.84|5055.84|5055.84|5055.84|0
1605174450000|2020-11-12 09:47:30|5058.92|5058.92|5058.92|5058.92|5058.92|5058.92|5058.92|5058.92|0
1605174530000|2020-11-12 09:48:50|5066.61|5066.61|5068.14|5068.14|5068.14|5068.14|5066.61|5066.61|0
1605174580000|2020-11-12 09:49:40|5071.13|5071.13|5072.92|5072.92|5072.92|5072.92|5071.13|5071.13|0
1605174590000|2020-11-12 09:49:50|5072.62|5072.62|5072.62|5072.62|5072.62|5072.62|5072.62|5072.62|0
1605174780000|2020-11-12 09:53:00|5071.08|5071.08|5069.54|5069.54|5071.08|5071.08|5069.54|5069.54|0
1605174810000|2020-11-12 09:53:30|5071.08|5071.08|5071.08|5071.08|5071.08|5071.08|5071.08|5071.08|0
1605174880000|2020-11-12 09:54:40|5074.16|5074.16|5074.16|5074.16|5074.16|5074.16|5074.16|5074.16|0
1605175020000|2020-11-12 09:57:00|5072.66|5072.66|5072.66|5072.66|5072.66|5072.66|5072.66|5072.66|0
1605175030000|2020-11-12 09:57:10|5077.28|5077.28|5081.89|5081.89|5081.89|5081.89|5077.28|5077.28|0
1605175150000|2020-11-12 09:59:10|5083.43|5083.43|5083.43|5083.43|5083.43|5083.43|5083.43|5083.43|0
1605175180000|2020-11-12 09:59:40|5081.89|5081.89|5078.81|5078.81|5081.89|5081.89|5078.81|5078.81|0
1605175190000|2020-11-12 09:59:50|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|0
1605175310000|2020-11-12 10:01:50|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|0
1605175360000|2020-11-12 10:02:40|5081.89|5081.89|5081.89|5081.89|5081.89|5081.89|5081.89|5081.89|0
1605175400000|2020-11-12 10:03:20|5077.28|5077.28|5077.28|5077.28|5077.28|5077.28|5077.28|5077.28|0
1605175450000|2020-11-12 10:04:10|5078.81|5078.81|5078.81|5078.81|5078.81|5078.81|5078.81|5078.81|0
1605175600000|2020-11-12 10:06:40|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|0
1605175850000|2020-11-12 10:10:50|5083.43|5083.43|5083.43|5083.43|5083.43|5083.43|5083.43|5083.43|0
1605175900000|2020-11-12 10:11:40|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|0
1605176090000|2020-11-12 10:14:50|5091.11|5091.11|5091.11|5091.11|5091.11|5091.11|5091.11|5091.11|0
1605176120000|2020-11-12 10:15:20|5093.2|5093.2|5093.2|5093.2|5093.2|5093.2|5093.2|5093.2|0
1605176150000|2020-11-12 10:15:50|5090.13|5090.13|5085.51|5085.51|5090.13|5090.13|5085.51|5085.51|0
1605176200000|2020-11-12 10:16:40|5084.92|5084.92|5083.72|5083.72|5084.92|5084.92|5083.72|5083.72|0
1605176210000|2020-11-12 10:16:50|5085.81|5085.81|5086.11|5086.11|5086.11|5086.11|5085.81|5085.81|0
1605176230000|2020-11-12 10:17:10|5093.8|5093.8|5093.8|5093.8|5093.8|5093.8|5093.8|5093.8|0
1605176280000|2020-11-12 10:18:00|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|0
1605176310000|2020-11-12 10:18:30|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|0
1605176370000|2020-11-12 10:19:30|5091.37|5091.37|5091.37|5091.37|5091.37|5091.37|5091.37|5091.37|0
1605176660000|2020-11-12 10:24:20|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|0
1605176750000|2020-11-12 10:25:50|5084.37|5084.37|5081.29|5081.29|5084.37|5084.37|5081.29|5081.29|0
1605176830000|2020-11-12 10:27:10|5084.37|5084.37|5084.37|5084.37|5084.37|5084.37|5084.37|5084.37|0
1605176880000|2020-11-12 10:28:00|5083.47|5083.47|5082.88|5082.88|5083.47|5083.47|5082.88|5082.88|0
1605176960000|2020-11-12 10:29:20|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|0
1605176990000|2020-11-12 10:29:50|5082.88|5082.88|5085.95|5085.95|5085.95|5085.95|5082.88|5082.88|0
1605177010000|2020-11-12 10:30:10|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|0
1605177020000|2020-11-12 10:30:20|5075.19|5075.19|5075.19|5075.19|5075.19|5075.19|5075.19|5075.19|0
1605177310000|2020-11-12 10:35:10|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|0
1605177370000|2020-11-12 10:36:10|5079.46|5079.46|5080.05|5080.05|5080.05|5080.05|5079.46|5079.46|0
1605177410000|2020-11-12 10:36:50|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|0
1605177480000|2020-11-12 10:38:00|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|0
1605177570000|2020-11-12 10:39:30|5086.5|5086.5|5086.5|5086.5|5086.5|5086.5|5086.5|5086.5|0
1605177600000|2020-11-12 10:40:00|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|0
1605177680000|2020-11-12 10:41:20|5091.32|5091.32|5091.32|5091.32|5091.32|5091.32|5091.32|5091.32|0
1605177740000|2020-11-12 10:42:20|5094.4|5094.4|5094.4|5094.4|5094.4|5094.4|5094.4|5094.4|0
1605177770000|2020-11-12 10:42:50|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|0
1605178010000|2020-11-12 10:46:50|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|0
1605178320000|2020-11-12 10:52:00|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|0
1605178350000|2020-11-12 10:52:30|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|0
1605178430000|2020-11-12 10:53:50|5083.43|5083.43|5083.43|5083.43|5083.43|5083.43|5083.43|5083.43|0
1605178550000|2020-11-12 10:55:50|5084.96|5084.96|5084.96|5084.96|5084.96|5084.96|5084.96|5084.96|0
1605178560000|2020-11-12 10:56:00|5086.5|5086.5|5086.5|5086.5|5086.5|5086.5|5086.5|5086.5|0
1605178670000|2020-11-12 10:57:50|5087.99|5087.99|5087.99|5087.99|5087.99|5087.99|5087.99|5087.99|0
1605178880000|2020-11-12 11:01:20|5089.53|5089.53|5089.53|5089.53|5089.53|5089.53|5089.53|5089.53|0
1605178920000|2020-11-12 11:02:00|5092.61|5092.61|5092.61|5092.61|5092.61|5092.61|5092.61|5092.61|0
1605178980000|2020-11-12 11:03:00|5094.14|5094.14|5094.14|5094.14|5094.14|5094.14|5094.14|5094.14|0
1605178990000|2020-11-12 11:03:10|5095.68|5095.68|5094.14|5094.14|5095.68|5095.68|5092.61|5092.61|0
1605179010000|2020-11-12 11:03:30|5095.68|5095.68|5097.22|5097.22|5097.22|5097.22|5095.68|5095.68|0
1605179050000|2020-11-12 11:04:10|5101.83|5101.83|5097.95|5097.95|5101.83|5101.83|5097.95|5097.95|0
1605179060000|2020-11-12 11:04:20|5097.65|5097.65|5101.83|5101.83|5101.83|5101.83|5097.65|5097.65|0
1605179070000|2020-11-12 11:04:30|5101.53|5101.53|5102.13|5102.13|5105.41|5105.41|5101.53|5101.53|0
1605179080000|2020-11-12 11:04:40|5099.05|5099.05|5097.52|5097.52|5099.05|5099.05|5097.52|5097.52|0
1605179110000|2020-11-12 11:05:10|5099.05|5099.05|5099.05|5099.05|5099.05|5099.05|5099.05|5099.05|0
1605179190000|2020-11-12 11:06:30|5105.2|5105.2|5105.2|5105.2|5105.2|5105.2|5105.2|5105.2|0
1605179300000|2020-11-12 11:08:20|5115.97|5115.97|5115.97|5115.97|5115.97|5115.97|5115.97|5115.97|0
1605179400000|2020-11-12 11:10:00|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|5117.5|0
1605179420000|2020-11-12 11:10:20|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|0
1605179450000|2020-11-12 11:10:50|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|5129.02|0
1605179470000|2020-11-12 11:11:10|5138.25|5138.25|5138.25|5138.25|5138.25|5138.25|5138.25|5138.25|0
1605179490000|2020-11-12 11:11:30|5136.71|5136.71|5136.71|5136.71|5136.71|5136.71|5136.71|5136.71|0
1605179500000|2020-11-12 11:11:40|5139.79|5139.79|5141.32|5141.32|5141.32|5141.32|5139.79|5139.79|0
1605179570000|2020-11-12 11:12:50|5147.47|5147.47|5147.47|5147.47|5147.47|5147.47|5147.47|5147.47|0
1605179710000|2020-11-12 11:15:10|5144.4|5144.4|5141.32|5141.32|5144.4|5144.4|5141.32|5141.32|0
1605179750000|2020-11-12 11:15:50|5142.86|5142.86|5142.86|5142.86|5142.86|5142.86|5142.86|5142.86|0
1605180060000|2020-11-12 11:21:00|5139.79|5139.79|5133.64|5133.64|5139.79|5139.79|5133.64|5133.64|0
1605180200000|2020-11-12 11:23:20|5131.85|5131.85|5122.62|5122.62|5131.85|5131.85|5122.62|5122.62|0
1605180220000|2020-11-12 11:23:40|5119.55|5119.55|5119.55|5119.55|5119.55|5119.55|5119.55|5119.55|0
1605180230000|2020-11-12 11:23:50|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|0
1605180320000|2020-11-12 11:25:20|5113.4|5113.4|5113.4|5113.4|5113.4|5113.4|5113.4|5113.4|0
1605180520000|2020-11-12 11:28:40|5119.55|5119.55|5119.55|5119.55|5119.55|5119.55|5119.55|5119.55|0
1605180540000|2020-11-12 11:29:00|5118.35|5118.35|5118.65|5118.65|5118.65|5118.65|5118.35|5118.35|0
1605180560000|2020-11-12 11:29:20|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|5117.11|0
1605180580000|2020-11-12 11:29:40|5112.5|5112.5|5111.61|5111.61|5112.5|5112.5|5111.61|5111.61|0
1605180710000|2020-11-12 11:31:50|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|5108.53|0
1605180790000|2020-11-12 11:33:10|5106.99|5106.99|5106.99|5106.99|5106.99|5106.99|5106.99|5106.99|0
1605180810000|2020-11-12 11:33:30|5105.2|5105.2|5106.74|5106.74|5106.74|5106.74|5105.2|5105.2|0
1605180840000|2020-11-12 11:34:00|5108.28|5108.28|5108.28|5108.28|5108.28|5108.28|5108.28|5108.28|0
1605180860000|2020-11-12 11:34:20|5111.35|5111.35|5111.35|5111.35|5111.35|5111.35|5111.35|5111.35|0
1605180910000|2020-11-12 11:35:10|5114.43|5114.43|5111.35|5111.35|5114.43|5114.43|5111.35|5111.35|0
1605180930000|2020-11-12 11:35:30|5109.82|5109.82|5109.82|5109.82|5109.82|5109.82|5109.82|5109.82|0
1605181140000|2020-11-12 11:39:00|5115.97|5115.97|5114.43|5114.43|5115.97|5115.97|5114.43|5114.43|0
1605181190000|2020-11-12 11:39:50|5112.89|5112.89|5112.89|5112.89|5112.89|5112.89|5112.89|5112.89|0
1605181270000|2020-11-12 11:41:10|5103.67|5103.67|5103.67|5103.67|5103.67|5103.67|5103.67|5103.67|0
1605181350000|2020-11-12 11:42:30|5097.52|5097.52|5096.32|5096.32|5097.52|5097.52|5096.32|5096.32|0
1605181370000|2020-11-12 11:42:50|5091.71|5091.71|5091.71|5091.71|5091.71|5091.71|5091.71|5091.71|0
1605181390000|2020-11-12 11:43:10|5094.79|5094.79|5094.79|5094.79|5094.79|5094.79|5094.79|5094.79|0
1605181430000|2020-11-12 11:43:50|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|0
1605181530000|2020-11-12 11:45:30|5102.47|5102.47|5102.47|5102.47|5102.47|5102.47|5102.47|5102.47|0
1605181630000|2020-11-12 11:47:10|5108.62|5108.62|5110.16|5110.16|5110.16|5110.16|5108.62|5108.62|0
1605181740000|2020-11-12 11:49:00|5105.55|5105.55|5105.55|5105.55|5105.55|5105.55|5105.55|5105.55|0
1605181750000|2020-11-12 11:49:10|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|0
1605181830000|2020-11-12 11:50:30|5104.01|5104.01|5103.12|5103.12|5104.01|5104.01|5103.12|5103.12|0
1605181880000|2020-11-12 11:51:20|5106.4|5106.4|5106.7|5106.7|5106.7|5106.7|5106.4|5106.4|0
1605181920000|2020-11-12 11:52:00|5108.23|5108.23|5105.85|5105.85|5108.23|5108.23|5105.85|5105.85|0
1605182020000|2020-11-12 11:53:40|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|0
1605182050000|2020-11-12 11:54:10|5098.16|5098.16|5098.16|5098.16|5098.16|5098.16|5098.16|5098.16|0
1605182170000|2020-11-12 11:56:10|5101.23|5101.23|5107.38|5107.38|5107.38|5107.38|5101.23|5101.23|0
1605182300000|2020-11-12 11:58:20|5110.46|5110.46|5110.46|5110.46|5110.46|5110.46|5110.46|5110.46|0
1605182360000|2020-11-12 11:59:20|5113.53|5113.53|5113.53|5113.53|5113.53|5113.53|5113.53|5113.53|0
1605182370000|2020-11-12 11:59:30|5110.46|5110.46|5110.46|5110.46|5110.46|5110.46|5110.46|5110.46|0
1605182380000|2020-11-12 11:59:40|5105.85|5105.85|5105.85|5105.85|5105.85|5105.85|5105.85|5105.85|0
1605182400000|2020-11-12 12:00:00|5104.95|5104.95|5104.95|5104.95|5104.95|5104.95|5104.95|5104.95|0
1605182500000|2020-11-12 12:01:40|5108.03|5108.03|5102.82|5102.82|5108.03|5108.03|5102.82|5102.82|0
1605182560000|2020-11-12 12:02:40|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|0
1605182580000|2020-11-12 12:03:00|5099.74|5099.74|5099.74|5099.74|5099.74|5099.74|5099.74|5099.74|0
1605182600000|2020-11-12 12:03:20|5099.44|5099.44|5099.44|5099.44|5099.44|5099.44|5099.44|5099.44|0
1605182650000|2020-11-12 12:04:10|5096.37|5096.37|5096.37|5096.37|5096.37|5096.37|5096.37|5096.37|0
1605182730000|2020-11-12 12:05:30|5099.44|5099.44|5099.44|5099.44|5099.44|5099.44|5099.44|5099.44|0
1605182740000|2020-11-12 12:05:40|5097.91|5097.91|5097.91|5097.91|5097.91|5097.91|5097.91|5097.91|0
1605182750000|2020-11-12 12:05:50|5096.37|5096.37|5096.37|5096.37|5096.37|5096.37|5096.37|5096.37|0
1605182780000|2020-11-12 12:06:20|5096.07|5096.07|5096.07|5096.07|5096.07|5096.07|5096.07|5096.07|0
1605182820000|2020-11-12 12:07:00|5093|5093|5093|5093|5093|5093|5093|5093|0
1605182890000|2020-11-12 12:08:10|5092.4|5092.4|5092.4|5092.4|5092.4|5092.4|5092.4|5092.4|0
1605182990000|2020-11-12 12:09:50|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|0
1605183050000|2020-11-12 12:10:50|5097.01|5097.01|5097.01|5097.01|5097.01|5097.01|5097.01|5097.01|0
1605183090000|2020-11-12 12:11:30|5089.32|5089.32|5089.32|5089.32|5089.32|5089.32|5089.32|5089.32|0
1605183100000|2020-11-12 12:11:40|5088.73|5088.73|5088.73|5088.73|5088.73|5088.73|5088.73|5088.73|0
1605183230000|2020-11-12 12:13:50|5084.12|5084.12|5079.34|5079.34|5084.12|5084.12|5079.34|5079.34|0
1605183270000|2020-11-12 12:14:30|5082.03|5082.03|5082.03|5082.03|5082.03|5082.03|5082.03|5082.03|0
1605183320000|2020-11-12 12:15:20|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|0
1605183410000|2020-11-12 12:16:50|5082.03|5082.03|5082.03|5082.03|5082.03|5082.03|5082.03|5082.03|0
1605183430000|2020-11-12 12:17:10|5082.92|5082.92|5083.82|5083.82|5083.82|5083.82|5082.92|5082.92|0
1605183510000|2020-11-12 12:18:30|5088.43|5088.43|5086.89|5086.89|5088.43|5088.43|5086.89|5086.89|0
1605183630000|2020-11-12 12:20:30|5091.5|5091.5|5091.5|5091.5|5091.5|5091.5|5091.5|5091.5|0
1605183660000|2020-11-12 12:21:00|5088.52|5088.52|5088.52|5088.52|5088.52|5088.52|5088.52|5088.52|0
1605183710000|2020-11-12 12:21:50|5083.91|5083.91|5086.98|5086.98|5086.98|5086.98|5083.91|5083.91|0
1605183730000|2020-11-12 12:22:10|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|0
1605183860000|2020-11-12 12:24:20|5100.09|5100.09|5100.09|5100.09|5100.09|5100.09|5100.09|5100.09|0
1605183940000|2020-11-12 12:25:40|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|0
1605183950000|2020-11-12 12:25:50|5097.15|5097.15|5097.15|5097.15|5097.15|5097.15|5097.15|5097.15|0
1605183980000|2020-11-12 12:26:20|5092.54|5092.54|5092.54|5092.54|5092.54|5092.54|5092.54|5092.54|0
1605183990000|2020-11-12 12:26:30|5094.08|5094.08|5094.08|5094.08|5094.08|5094.08|5094.08|5094.08|0
1605184000000|2020-11-12 12:26:40|5097.15|5097.15|5097.15|5097.15|5097.15|5097.15|5097.15|5097.15|0
1605184080000|2020-11-12 12:28:00|5095.61|5095.61|5095.61|5095.61|5095.61|5095.61|5095.61|5095.61|0
1605184210000|2020-11-12 12:30:10|5091|5091|5091|5091|5091|5091|5091|5091|0
1605184220000|2020-11-12 12:30:20|5087.93|5087.93|5087.93|5087.93|5087.93|5087.93|5084.85|5084.85|0
1605184270000|2020-11-12 12:31:10|5083.31|5083.31|5094.19|5094.19|5094.19|5094.19|5083.31|5083.31|0
1605184280000|2020-11-12 12:31:20|5095.73|5095.73|5095.73|5095.73|5095.73|5095.73|5095.73|5095.73|0
1605184330000|2020-11-12 12:32:10|5097.22|5097.22|5097.52|5097.52|5097.52|5097.52|5097.22|5097.22|0
1605184460000|2020-11-12 12:34:20|5100.59|5100.59|5100.59|5100.59|5100.59|5100.59|5100.59|5100.59|0
1605184500000|2020-11-12 12:35:00|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|0
1605184510000|2020-11-12 12:35:10|5104.65|5104.65|5106.19|5106.19|5106.19|5106.19|5104.65|5104.65|0
1605184530000|2020-11-12 12:35:30|5104.65|5104.65|5104.65|5104.65|5104.65|5104.65|5104.65|5104.65|0
1605184590000|2020-11-12 12:36:30|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|0
1605184600000|2020-11-12 12:36:40|5118.49|5118.49|5118.49|5118.49|5118.49|5118.49|5118.49|5118.49|0
1605184630000|2020-11-12 12:37:10|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|0
1605184710000|2020-11-12 12:38:30|5127.72|5127.72|5123.1|5123.1|5127.72|5127.72|5123.1|5123.1|0
1605184720000|2020-11-12 12:38:40|5121.57|5121.57|5116.95|5116.95|5121.57|5121.57|5116.95|5116.95|0
1605184730000|2020-11-12 12:38:50|5110.8|5110.8|5110.8|5110.8|5110.8|5110.8|5110.8|5110.8|0
1605184760000|2020-11-12 12:39:20|5106.19|5106.19|5106.19|5106.19|5106.19|5106.19|5106.19|5106.19|0
1605184830000|2020-11-12 12:40:30|5107.73|5107.73|5109.27|5109.27|5109.27|5109.27|5107.73|5107.73|0
1605184850000|2020-11-12 12:40:50|5106.19|5106.19|5106.19|5106.19|5106.19|5106.19|5106.19|5106.19|0
1605184860000|2020-11-12 12:41:00|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|0
1605184900000|2020-11-12 12:41:40|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|0
1605185110000|2020-11-12 12:45:10|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|0
1605185150000|2020-11-12 12:45:50|5101.58|5101.58|5103.12|5103.12|5103.12|5103.12|5101.58|5101.58|0
1605185160000|2020-11-12 12:46:00|5100.04|5100.04|5100.04|5100.04|5100.04|5100.04|5100.04|5100.04|0
1605185220000|2020-11-12 12:47:00|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|0
1605185250000|2020-11-12 12:47:30|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|0
1605185300000|2020-11-12 12:48:20|5093.94|5093.94|5094.53|5094.53|5094.53|5094.53|5093.34|5093.34|0
1605185330000|2020-11-12 12:48:50|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|0
1605185340000|2020-11-12 12:49:00|5090.95|5090.95|5090.95|5090.95|5090.95|5090.95|5090.95|5090.95|0
1605185410000|2020-11-12 12:50:10|5089.42|5089.42|5086.34|5086.34|5089.42|5089.42|5086.34|5086.34|0
1605185420000|2020-11-12 12:50:20|5089.42|5089.42|5087.63|5087.63|5089.42|5089.42|5083.27|5083.27|0
1605185430000|2020-11-12 12:50:30|5083.01|5083.01|5086.09|5086.09|5086.09|5086.09|5083.01|5083.01|0
1605185440000|2020-11-12 12:50:40|5083.01|5083.01|5089.16|5089.16|5089.16|5089.16|5081.48|5081.48|0
1605185450000|2020-11-12 12:50:50|5090.7|5090.7|5093.78|5093.78|5093.78|5093.78|5090.7|5090.7|0
1605185470000|2020-11-12 12:51:10|5084.55|5084.55|5086.09|5086.09|5089.16|5089.16|5084.55|5084.55|0
1605185600000|2020-11-12 12:53:20|5083.7|5083.7|5080.63|5080.63|5083.7|5083.7|5080.63|5080.63|0
1605185610000|2020-11-12 12:53:30|5083.7|5083.7|5083.7|5083.7|5083.7|5083.7|5083.7|5083.7|0
1605185630000|2020-11-12 12:53:50|5073.88|5073.88|5073.88|5073.88|5073.88|5073.88|5073.88|5073.88|0
1605185670000|2020-11-12 12:54:30|5075.67|5075.67|5075.67|5075.67|5075.67|5075.67|5075.67|5075.67|0
1605185680000|2020-11-12 12:54:40|5077.21|5077.21|5077.21|5077.21|5077.21|5077.21|5077.21|5077.21|0
1605185710000|2020-11-12 12:55:10|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|0
1605185740000|2020-11-12 12:55:40|5079.94|5079.94|5079.94|5079.94|5079.94|5079.94|5079.94|5079.94|0
1605185750000|2020-11-12 12:55:50|5083.01|5083.01|5083.01|5083.01|5083.01|5083.01|5083.01|5083.01|0
1605185790000|2020-11-12 12:56:30|5081.48|5081.48|5081.48|5081.48|5081.48|5081.48|5081.48|5081.48|0
1605185800000|2020-11-12 12:56:40|5078.4|5078.4|5078.4|5078.4|5078.4|5078.4|5078.4|5078.4|0
1605185810000|2020-11-12 12:56:50|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|0
1605185830000|2020-11-12 12:57:10|5079.94|5079.94|5079.94|5079.94|5079.94|5079.94|5079.94|5079.94|0
1605185870000|2020-11-12 12:57:50|5077.25|5077.25|5076.96|5076.96|5077.25|5077.25|5076.96|5076.96|0
1605185880000|2020-11-12 12:58:00|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|0
1605185980000|2020-11-12 12:59:40|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|0
1605186000000|2020-11-12 13:00:00|5075.42|5075.42|5075.42|5075.42|5075.42|5075.42|5075.42|5075.42|0
1605186030000|2020-11-12 13:00:30|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|0
1605186050000|2020-11-12 13:00:50|5068.08|5068.08|5068.08|5068.08|5068.08|5068.08|5068.08|5068.08|0
1605186070000|2020-11-12 13:01:10|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|0
1605186090000|2020-11-12 13:01:30|5078.84|5078.84|5078.84|5078.84|5078.84|5078.84|5078.84|5078.84|0
1605186170000|2020-11-12 13:02:50|5077.94|5077.94|5071.5|5071.5|5077.94|5077.94|5071.5|5071.5|0
1605186220000|2020-11-12 13:03:40|5069.96|5069.96|5069.96|5069.96|5069.96|5069.96|5069.96|5069.96|0
1605186250000|2020-11-12 13:04:10|5072.64|5072.64|5072.64|5072.64|5072.64|5072.64|5072.64|5072.64|0
1605186400000|2020-11-12 13:06:40|5075.72|5075.72|5076.61|5076.61|5076.61|5076.61|5075.72|5075.72|0
1605186510000|2020-11-12 13:08:30|5075.07|5075.07|5076.61|5076.61|5076.61|5076.61|5075.07|5075.07|0
1605186530000|2020-11-12 13:08:50|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|0
1605186710000|2020-11-12 13:11:50|5063.76|5063.76|5063.76|5063.76|5063.76|5063.76|5063.76|5063.76|0
1605186740000|2020-11-12 13:12:20|5056.07|5056.07|5056.07|5056.07|5056.07|5056.07|5056.07|5056.07|0
1605186750000|2020-11-12 13:12:30|5054.54|5054.54|5054.54|5054.54|5054.54|5054.54|5054.54|5054.54|0
1605186780000|2020-11-12 13:13:00|5056.07|5056.07|5056.07|5056.07|5056.07|5056.07|5056.07|5056.07|0
1605186790000|2020-11-12 13:13:10|5055.18|5055.18|5055.18|5055.18|5055.18|5055.18|5055.18|5055.18|0
1605186900000|2020-11-12 13:15:00|5047.49|5047.49|5052.06|5052.06|5052.06|5052.06|5047.49|5047.49|0
1605186910000|2020-11-12 13:15:10|5053.6|5053.6|5053.6|5053.6|5053.6|5053.6|5053.6|5053.6|0
1605186930000|2020-11-12 13:15:30|5055.09|5055.09|5055.09|5055.09|5055.09|5055.09|5055.09|5055.09|0
1605187000000|2020-11-12 13:16:40|5054.19|5054.19|5054.19|5054.19|5054.19|5054.19|5054.19|5054.19|0
1605187110000|2020-11-12 13:18:30|5051.12|5051.12|5051.12|5051.12|5051.12|5051.12|5051.12|5051.12|0
1605187150000|2020-11-12 13:19:10|5046.5|5046.5|5046.5|5046.5|5046.5|5046.5|5046.5|5046.5|0
1605187330000|2020-11-12 13:22:10|5034.2|5034.2|5034.2|5034.2|5034.2|5034.2|5034.2|5034.2|0
1605187380000|2020-11-12 13:23:00|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|0
1605187390000|2020-11-12 13:23:10|5044.97|5044.97|5044.97|5044.97|5044.97|5044.97|5044.97|5044.97|0
1605187400000|2020-11-12 13:23:20|5048.04|5048.04|5048.04|5048.04|5048.04|5048.04|5048.04|5048.04|0
1605187520000|2020-11-12 13:25:20|5043.43|5043.43|5043.43|5043.43|5043.43|5043.43|5043.43|5043.43|0
1605187550000|2020-11-12 13:25:50|5042.83|5042.83|5042.83|5042.83|5042.83|5042.83|5042.83|5042.83|0
1605187570000|2020-11-12 13:26:10|5044.62|5044.62|5047.61|5047.61|5047.61|5047.61|5044.62|5044.62|0
1605187580000|2020-11-12 13:26:20|5049.1|5049.1|5049.99|5049.99|5049.99|5049.99|5049.1|5049.1|0
1605187590000|2020-11-12 13:26:30|5053.07|5053.07|5053.07|5053.07|5053.07|5053.07|5053.07|5053.07|0
1605187610000|2020-11-12 13:26:50|5051.53|5051.53|5053.07|5053.07|5053.07|5053.07|5051.53|5051.53|0
1605187640000|2020-11-12 13:27:20|5049.99|5049.99|5049.99|5049.99|5049.99|5049.99|5049.99|5049.99|0
1605187680000|2020-11-12 13:28:00|5047.61|5047.61|5047.9|5047.9|5047.9|5047.9|5047.61|5047.61|0
1605187700000|2020-11-12 13:28:20|5049.4|5049.4|5050.29|5050.29|5050.29|5050.29|5049.4|5049.4|0
1605187710000|2020-11-12 13:28:30|5048.75|5048.75|5048.75|5048.75|5048.75|5048.75|5048.75|5048.75|0
1605187760000|2020-11-12 13:29:20|5050.29|5050.29|5050.29|5050.29|5050.29|5050.29|5050.29|5050.29|0
1605187780000|2020-11-12 13:29:40|5048.75|5048.75|5048.75|5048.75|5048.75|5048.75|5048.75|5048.75|0
1605187800000|2020-11-12 13:30:00|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|0
1605187830000|2020-11-12 13:30:30|5051.18|5051.18|5051.18|5051.18|5051.18|5051.18|5051.18|5051.18|0
1605187870000|2020-11-12 13:31:10|5048.11|5048.11|5046.57|5046.57|5048.11|5048.11|5046.57|5046.57|0
1605187940000|2020-11-12 13:32:20|5043.5|5043.5|5040.42|5040.42|5043.5|5043.5|5040.42|5040.42|0
1605187960000|2020-11-12 13:32:40|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|0
1605188020000|2020-11-12 13:33:40|5040.42|5040.42|5038.88|5038.88|5040.42|5040.42|5038.88|5038.88|0
1605188050000|2020-11-12 13:34:10|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|0
1605188140000|2020-11-12 13:35:40|5038.88|5038.88|5038.88|5038.88|5038.88|5038.88|5038.88|5038.88|0
1605188170000|2020-11-12 13:36:10|5037.35|5037.35|5037.35|5037.35|5037.35|5037.35|5037.35|5037.35|0
1605188220000|2020-11-12 13:37:00|5040.42|5040.42|5041.96|5041.96|5041.96|5041.96|5040.42|5040.42|0
1605188230000|2020-11-12 13:37:10|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|0
1605188240000|2020-11-12 13:37:20|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|0
1605188300000|2020-11-12 13:38:20|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|0
1605188330000|2020-11-12 13:38:50|5046.53|5046.53|5045.33|5045.33|5046.53|5046.53|5045.33|5045.33|0
1605188340000|2020-11-12 13:39:00|5046.23|5046.23|5045.93|5045.93|5046.23|5046.23|5045.93|5045.93|0
1605188360000|2020-11-12 13:39:20|5052.08|5052.08|5052.08|5052.08|5052.08|5052.08|5052.08|5052.08|0
1605188370000|2020-11-12 13:39:30|5050.54|5050.54|5050.54|5050.54|5050.54|5050.54|5050.54|5050.54|0
1605188390000|2020-11-12 13:39:50|5049|5049|5049|5049|5049|5049|5049|5049|0
1605188450000|2020-11-12 13:40:50|5052.08|5052.08|5052.08|5052.08|5052.08|5052.08|5052.08|5052.08|0
1605188470000|2020-11-12 13:41:10|5049|5049|5049|5049|5049|5049|5049|5049|0
1605188480000|2020-11-12 13:41:20|5046.62|5046.62|5046.62|5046.62|5046.62|5046.62|5046.62|5046.62|0
1605188570000|2020-11-12 13:42:50|5040.47|5040.47|5040.47|5040.47|5040.47|5040.47|5040.47|5040.47|0
1605188620000|2020-11-12 13:43:40|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|0
1605188640000|2020-11-12 13:44:00|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|0
1605188710000|2020-11-12 13:45:10|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|0
1605188750000|2020-11-12 13:45:50|5046.57|5046.57|5046.57|5046.57|5046.57|5046.57|5046.57|5046.57|0
1605188910000|2020-11-12 13:48:30|5047.47|5047.47|5047.47|5047.47|5047.47|5047.47|5047.47|5047.47|0
1605188930000|2020-11-12 13:48:50|5055.15|5055.15|5058.23|5058.23|5058.23|5058.23|5055.15|5055.15|0
1605189010000|2020-11-12 13:50:10|5058.83|5058.83|5058.83|5058.83|5058.83|5058.83|5058.83|5058.83|0
1605189110000|2020-11-12 13:51:50|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|0
1605189120000|2020-11-12 13:52:00|5066.51|5066.51|5066.51|5066.51|5066.51|5066.51|5066.51|5066.51|0
1605189200000|2020-11-12 13:53:20|5063.44|5063.44|5063.44|5063.44|5063.44|5063.44|5063.44|5063.44|0
1605189250000|2020-11-12 13:54:10|5062.25|5062.25|5062.54|5062.54|5062.54|5062.54|5062.25|5062.25|0
1605189260000|2020-11-12 13:54:20|5061.01|5061.01|5061.01|5061.01|5061.01|5061.01|5061.01|5061.01|0
1605189420000|2020-11-12 13:57:00|5065.62|5065.62|5065.62|5065.62|5067.16|5067.16|5065.62|5065.62|0
1605189450000|2020-11-12 13:57:30|5064.08|5064.08|5064.08|5064.08|5064.08|5064.08|5064.08|5064.08|0
1605189460000|2020-11-12 13:57:40|5065.62|5065.62|5065.62|5065.62|5065.62|5065.62|5065.62|5065.62|0
1605189560000|2020-11-12 13:59:20|5067.16|5067.16|5067.16|5067.16|5067.16|5067.16|5067.16|5067.16|0
1605189570000|2020-11-12 13:59:30|5062.54|5062.54|5061.01|5061.01|5062.54|5062.54|5061.01|5061.01|0
1605189640000|2020-11-12 14:00:40|5056.39|5056.39|5061.01|5061.01|5061.01|5061.01|5056.39|5056.39|0
1605189650000|2020-11-12 14:00:50|5059.47|5059.47|5059.47|5059.47|5059.47|5059.47|5059.47|5059.47|0
1605189710000|2020-11-12 14:01:50|5056.39|5056.39|5056.39|5056.39|5056.39|5056.39|5056.39|5056.39|0
1605189750000|2020-11-12 14:02:30|5053.32|5053.32|5053.32|5053.32|5053.32|5053.32|5053.32|5053.32|0
1605189770000|2020-11-12 14:02:50|5050.24|5050.24|5050.24|5050.24|5050.24|5050.24|5050.24|5050.24|0
1605189780000|2020-11-12 14:03:00|5048.71|5048.71|5048.71|5048.71|5048.71|5048.71|5048.71|5048.71|0
1605189800000|2020-11-12 14:03:20|5047.51|5047.51|5047.21|5047.21|5047.51|5047.51|5047.21|5047.21|0
1605189850000|2020-11-12 14:04:10|5045.68|5045.68|5045.68|5045.68|5045.68|5045.68|5045.68|5045.68|0
1605189860000|2020-11-12 14:04:20|5047.21|5047.21|5047.21|5047.21|5047.21|5047.21|5047.21|5047.21|0
1605189980000|2020-11-12 14:06:20|5042.6|5042.6|5042.6|5042.6|5042.6|5042.6|5042.6|5042.6|0
1605190030000|2020-11-12 14:07:10|5041.06|5041.06|5041.06|5041.06|5041.06|5041.06|5041.06|5041.06|0
1605190040000|2020-11-12 14:07:20|5039.53|5039.53|5039.53|5039.53|5039.53|5039.53|5039.53|5039.53|0
1605190060000|2020-11-12 14:07:40|5036.84|5036.84|5036.84|5036.84|5036.84|5036.84|5036.84|5036.84|0
1605190070000|2020-11-12 14:07:50|5038.38|5038.38|5049.14|5049.14|5049.14|5049.14|5038.38|5038.38|0
1605190080000|2020-11-12 14:08:00|5047.61|5047.61|5047.61|5047.61|5047.61|5047.61|5047.61|5047.61|0
1605190160000|2020-11-12 14:09:20|5051.18|5051.18|5051.18|5051.18|5051.18|5051.18|5051.18|5051.18|0
1605190190000|2020-11-12 14:09:50|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|0
1605190300000|2020-11-12 14:11:40|5052.72|5052.72|5052.72|5052.72|5052.72|5052.72|5052.72|5052.72|0
1605190320000|2020-11-12 14:12:00|5046.57|5046.57|5046.57|5046.57|5046.57|5046.57|5046.57|5046.57|0
1605190380000|2020-11-12 14:13:00|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|0
1605190430000|2020-11-12 14:13:50|5057.33|5057.33|5057.33|5057.33|5057.33|5057.33|5057.33|5057.33|0
1605190450000|2020-11-12 14:14:10|5052.72|5052.72|5055.8|5055.8|5055.8|5055.8|5052.72|5052.72|0
1605190500000|2020-11-12 14:15:00|5048.11|5048.11|5048.11|5048.11|5048.11|5048.11|5048.11|5048.11|0
1605190510000|2020-11-12 14:15:10|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|0
1605190530000|2020-11-12 14:15:30|5046.57|5046.57|5051.18|5051.18|5051.18|5051.18|5046.57|5046.57|0
1605190540000|2020-11-12 14:15:40|5054.26|5054.26|5057.33|5057.33|5057.33|5057.33|5054.26|5054.26|0
1605190570000|2020-11-12 14:16:10|5055.8|5055.8|5055.8|5055.8|5055.8|5055.8|5055.8|5055.8|0
1605190580000|2020-11-12 14:16:20|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|0
1605190590000|2020-11-12 14:16:30|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|0
1605190660000|2020-11-12 14:17:40|5052.72|5052.72|5052.72|5052.72|5052.72|5052.72|5052.72|5052.72|0
1605190670000|2020-11-12 14:17:50|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|0
1605190680000|2020-11-12 14:18:00|5054.81|5054.81|5054.81|5054.81|5054.81|5054.81|5054.81|5054.81|0
1605190690000|2020-11-12 14:18:10|5054.51|5054.51|5054.51|5054.51|5054.51|5054.51|5054.51|5054.51|0
1605190710000|2020-11-12 14:18:30|5049.9|5049.9|5049.9|5049.9|5049.9|5049.9|5049.9|5049.9|0
1605190740000|2020-11-12 14:19:00|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|0
1605190780000|2020-11-12 14:19:40|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|5045.29|0
1605190800000|2020-11-12 14:20:00|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|0
1605190860000|2020-11-12 14:21:00|5038.88|5038.88|5038.88|5038.88|5038.88|5038.88|5038.88|5038.88|0
1605190920000|2020-11-12 14:22:00|5043.5|5043.5|5044.69|5044.69|5044.69|5044.69|5043.5|5043.5|0
1605190950000|2020-11-12 14:22:30|5045.88|5045.88|5045.88|5045.88|5045.88|5045.88|5045.88|5045.88|0
1605190970000|2020-11-12 14:22:50|5048.96|5048.96|5048.96|5048.96|5048.96|5048.96|5048.96|5048.96|0
1605191040000|2020-11-12 14:24:00|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|0
1605191120000|2020-11-12 14:25:20|5052.03|5052.03|5052.03|5052.03|5052.03|5052.03|5052.03|5052.03|0
1605191150000|2020-11-12 14:25:50|5050.5|5050.5|5050.5|5050.5|5050.5|5050.5|5050.5|5050.5|0
1605191190000|2020-11-12 14:26:30|5047.42|5047.42|5047.42|5047.42|5047.42|5047.42|5047.42|5047.42|0
1605191220000|2020-11-12 14:27:00|5045.03|5045.03|5044.74|5044.74|5045.03|5045.03|5044.74|5044.74|0
1605191250000|2020-11-12 14:27:30|5041.66|5041.66|5041.66|5041.66|5041.66|5041.66|5041.66|5041.66|0
1605191270000|2020-11-12 14:27:50|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|0
1605191300000|2020-11-12 14:28:20|5039.87|5039.87|5039.28|5039.28|5039.87|5039.87|5039.28|5039.28|0
1605191360000|2020-11-12 14:29:20|5036.2|5036.2|5036.5|5036.5|5036.5|5036.5|5036.2|5036.2|0
1605191400000|2020-11-12 14:30:00|5031.89|5031.89|5031.89|5031.89|5031.89|5031.89|5031.89|5031.89|0
1605191420000|2020-11-12 14:30:20|5029.5|5029.5|5027.71|5027.71|5029.5|5029.5|5027.71|5027.71|0
1605191450000|2020-11-12 14:30:50|5024.63|5024.63|5024.63|5024.63|5024.63|5024.63|5024.63|5024.63|0
1605191480000|2020-11-12 14:31:20|5023.1|5023.1|5024.63|5024.63|5024.63|5024.63|5023.1|5023.1|0
1605191520000|2020-11-12 14:32:00|5020.02|5020.02|5015.41|5015.41|5020.02|5020.02|5015.41|5015.41|0
1605191530000|2020-11-12 14:32:10|5018.48|5018.48|5019.38|5019.38|5019.38|5019.38|5016.99|5016.99|0
1605191540000|2020-11-12 14:32:20|5020.92|5020.92|5019.38|5019.38|5020.92|5020.92|5019.38|5019.38|0
1605191560000|2020-11-12 14:32:40|5022.45|5022.45|5022.45|5022.45|5022.45|5022.45|5022.45|5022.45|0
1605191590000|2020-11-12 14:33:10|5030.14|5030.14|5030.14|5030.14|5030.14|5030.14|5030.14|5030.14|0
1605191600000|2020-11-12 14:33:20|5031.34|5031.34|5031.34|5031.34|5031.34|5031.34|5031.34|5031.34|0
1605191620000|2020-11-12 14:33:40|5034.41|5034.41|5034.41|5034.41|5034.41|5034.41|5034.41|5034.41|0
1605191650000|2020-11-12 14:34:10|5039.02|5039.02|5039.02|5039.02|5039.02|5039.02|5039.02|5039.02|0
1605191680000|2020-11-12 14:34:40|5035.95|5035.95|5035.95|5035.95|5035.95|5035.95|5035.95|5035.95|0
1605191700000|2020-11-12 14:35:00|5034.41|5034.41|5034.41|5034.41|5034.41|5034.41|5034.41|5034.41|0
1605191780000|2020-11-12 14:36:20|5026.72|5026.72|5026.72|5026.72|5026.72|5026.72|5026.72|5026.72|0
1605191810000|2020-11-12 14:36:50|5025.19|5025.19|5025.19|5025.19|5025.19|5025.19|5025.19|5025.19|0
1605191830000|2020-11-12 14:37:10|5023.1|5023.1|5023.65|5023.65|5025.19|5025.19|5023.1|5023.1|0
1605191880000|2020-11-12 14:38:00|5025.19|5025.19|5026.72|5026.72|5026.72|5026.72|5025.19|5025.19|0
1605191930000|2020-11-12 14:38:50|5027.02|5027.02|5027.32|5027.32|5027.32|5027.32|5027.02|5027.02|0
1605191940000|2020-11-12 14:39:00|5033.47|5033.47|5033.47|5033.47|5033.47|5033.47|5033.47|5033.47|0
1605191950000|2020-11-12 14:39:10|5031.93|5031.93|5032.53|5032.53|5032.53|5032.53|5031.93|5031.93|0
1605192010000|2020-11-12 14:40:10|5029.45|5029.45|5029.45|5029.45|5029.45|5029.45|5029.45|5029.45|0
1605192020000|2020-11-12 14:40:20|5029.16|5029.16|5028.86|5028.86|5029.16|5029.16|5028.86|5028.86|0
1605192110000|2020-11-12 14:41:50|5027.32|5027.32|5024.24|5024.24|5027.32|5027.32|5024.24|5024.24|0
1605192190000|2020-11-12 14:43:10|5022.71|5022.71|5022.71|5022.71|5022.71|5022.71|5022.71|5022.71|0
1605192230000|2020-11-12 14:43:50|5019.63|5019.63|5019.63|5019.63|5019.63|5019.63|5019.63|5019.63|0
1605192340000|2020-11-12 14:45:40|5024.79|5024.79|5027.87|5027.87|5027.87|5027.87|5024.79|5024.79|0
1605192350000|2020-11-12 14:45:50|5029.41|5029.41|5029.41|5029.41|5029.41|5029.41|5029.41|5029.41|0
1605192400000|2020-11-12 14:46:40|5030.94|5030.94|5030.94|5030.94|5030.94|5030.94|5030.94|5030.94|0
1605192410000|2020-11-12 14:46:50|5035.56|5035.56|5038.63|5038.63|5038.63|5038.63|5035.56|5035.56|0
1605192430000|2020-11-12 14:47:10|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|0
1605192480000|2020-11-12 14:48:00|5046.57|5046.57|5046.57|5046.57|5046.57|5046.57|5046.57|5046.57|0
1605192500000|2020-11-12 14:48:20|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|5038.88|5038.88|0
1605192530000|2020-11-12 14:48:50|5041.36|5041.36|5041.36|5041.36|5041.36|5041.36|5041.36|5041.36|0
1605192580000|2020-11-12 14:49:40|5039.57|5039.57|5040.17|5040.17|5040.17|5040.17|5039.57|5039.57|0
1605192590000|2020-11-12 14:49:50|5038.63|5038.63|5038.63|5038.63|5038.63|5038.63|5038.63|5038.63|0
1605192620000|2020-11-12 14:50:20|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|0
1605192630000|2020-11-12 14:50:30|5034.02|5034.02|5032.48|5032.48|5034.02|5034.02|5032.48|5032.48|0
1605192660000|2020-11-12 14:51:00|5028.01|5028.01|5024.93|5024.93|5028.01|5028.01|5024.93|5024.93|0
1605192700000|2020-11-12 14:51:40|5025.53|5025.53|5022.45|5022.45|5025.53|5025.53|5022.45|5022.45|0
1605192710000|2020-11-12 14:51:50|5023.95|5023.95|5023.95|5023.95|5023.95|5023.95|5023.95|5023.95|0
1605192760000|2020-11-12 14:52:40|5020.87|5020.87|5020.87|5020.87|5020.87|5020.87|5020.87|5020.87|0
1605192770000|2020-11-12 14:52:50|5023.95|5023.95|5023.95|5023.95|5023.95|5023.95|5023.95|5023.95|0
1605192780000|2020-11-12 14:53:00|5027.02|5027.02|5027.02|5027.02|5027.02|5027.02|5027.02|5027.02|0
1605192790000|2020-11-12 14:53:10|5030.1|5030.1|5030.1|5030.1|5030.1|5030.1|5030.1|5030.1|0
1605192810000|2020-11-12 14:53:30|5027.02|5027.02|5027.02|5027.02|5027.02|5027.02|5027.02|5027.02|0
1605192820000|2020-11-12 14:53:40|5027.32|5027.32|5027.32|5027.32|5027.32|5027.32|5027.32|5027.32|0
1605192870000|2020-11-12 14:54:30|5028.86|5028.86|5028.86|5028.86|5028.86|5028.86|5028.86|5028.86|0
1605192880000|2020-11-12 14:54:40|5035.01|5035.01|5035.01|5035.01|5035.01|5035.01|5035.01|5035.01|0
1605192920000|2020-11-12 14:55:20|5038.08|5038.08|5038.08|5038.08|5038.08|5038.08|5038.08|5038.08|0
1605192990000|2020-11-12 14:56:30|5039.62|5039.62|5039.62|5039.62|5039.62|5039.62|5039.62|5039.62|0
1605193010000|2020-11-12 14:56:50|5038.08|5038.08|5041.16|5041.16|5041.16|5041.16|5038.08|5038.08|0
1605193060000|2020-11-12 14:57:40|5042.05|5042.05|5043.84|5043.84|5043.84|5043.84|5042.05|5042.05|0
1605193080000|2020-11-12 14:58:00|5044.74|5044.74|5046.27|5046.27|5046.27|5046.27|5044.74|5044.74|0
1605193130000|2020-11-12 14:58:50|5046.57|5046.57|5049.65|5049.65|5049.65|5049.65|5046.57|5046.57|0
1605193170000|2020-11-12 14:59:30|5046.57|5046.57|5043.5|5043.5|5046.57|5046.57|5043.5|5043.5|0
1605193200000|2020-11-12 15:00:00|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|0
1605193210000|2020-11-12 15:00:10|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|0
1605193220000|2020-11-12 15:00:20|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|0
1605193260000|2020-11-12 15:01:00|5038.88|5038.88|5041.96|5041.96|5041.96|5041.96|5038.88|5038.88|0
1605193280000|2020-11-12 15:01:20|5043.5|5043.5|5043.2|5043.2|5043.5|5043.5|5043.2|5043.2|0
1605193320000|2020-11-12 15:02:00|5046.27|5046.27|5046.27|5046.27|5046.27|5046.27|5046.27|5046.27|0
1605193350000|2020-11-12 15:02:30|5040.12|5040.12|5040.12|5040.12|5040.12|5040.12|5040.12|5040.12|0
1605193410000|2020-11-12 15:03:30|5043.2|5043.2|5041.66|5041.66|5043.2|5043.2|5041.66|5041.66|0
1605193460000|2020-11-12 15:04:20|5046.27|5046.27|5047.77|5047.77|5047.77|5047.77|5046.27|5046.27|0
1605193490000|2020-11-12 15:04:50|5046.23|5046.23|5046.23|5046.23|5046.23|5046.23|5046.23|5046.23|0
1605193500000|2020-11-12 15:05:00|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|0
1605193560000|2020-11-12 15:06:00|5047.77|5047.77|5047.77|5047.77|5047.77|5047.77|5047.77|5047.77|0
1605193580000|2020-11-12 15:06:20|5053.92|5053.92|5053.92|5053.92|5053.92|5053.92|5053.92|5053.92|0
1605193620000|2020-11-12 15:07:00|5056.99|5056.99|5062.54|5062.54|5064.08|5064.08|5056.99|5056.99|0
1605193630000|2020-11-12 15:07:10|5064.08|5064.08|5064.08|5064.08|5064.08|5064.08|5064.08|5064.08|0
1605193680000|2020-11-12 15:08:00|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|0
1605193700000|2020-11-12 15:08:20|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|0
1605193710000|2020-11-12 15:08:30|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|0
1605193760000|2020-11-12 15:09:20|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|0
1605193830000|2020-11-12 15:10:30|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|0
1605193860000|2020-11-12 15:11:00|5074.55|5074.55|5074.55|5074.55|5074.55|5074.55|5074.55|5074.55|0
1605193890000|2020-11-12 15:11:30|5073.95|5073.95|5073.95|5073.95|5073.95|5073.95|5073.95|5073.95|0
1605193910000|2020-11-12 15:11:50|5074.25|5074.25|5074.25|5074.25|5074.25|5074.25|5074.25|5074.25|0
1605193950000|2020-11-12 15:12:30|5072.76|5072.76|5077.37|5077.37|5077.37|5077.37|5072.76|5072.76|0
1605194040000|2020-11-12 15:14:00|5074.29|5074.29|5074.29|5074.29|5074.29|5074.29|5074.29|5074.29|0
1605194080000|2020-11-12 15:14:40|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|0
1605194090000|2020-11-12 15:14:50|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|0
1605194110000|2020-11-12 15:15:10|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|0
1605194120000|2020-11-12 15:15:20|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|5081.34|0
1605194140000|2020-11-12 15:15:40|5085.95|5085.95|5087.49|5087.49|5087.49|5087.49|5085.95|5085.95|0
1605194190000|2020-11-12 15:16:30|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|0
1605194200000|2020-11-12 15:16:40|5081.68|5081.68|5076.77|5076.77|5081.68|5081.68|5076.77|5076.77|0
1605194230000|2020-11-12 15:17:10|5073.7|5073.7|5073.7|5073.7|5073.7|5073.7|5073.7|5073.7|0
1605194280000|2020-11-12 15:18:00|5081.38|5081.38|5082.58|5082.58|5082.58|5082.58|5081.38|5081.38|0
1605194290000|2020-11-12 15:18:10|5081.04|5081.04|5076.43|5076.43|5081.04|5081.04|5076.43|5076.43|0
1605194500000|2020-11-12 15:21:40|5073.35|5073.35|5073.35|5073.35|5073.35|5073.35|5073.35|5073.35|0
1605194520000|2020-11-12 15:22:00|5070.28|5070.28|5070.28|5070.28|5070.28|5070.28|5070.28|5070.28|0
1605194530000|2020-11-12 15:22:10|5062.04|5062.04|5062.04|5062.04|5062.04|5062.04|5062.04|5062.04|0
1605194550000|2020-11-12 15:22:30|5061.74|5061.74|5061.74|5061.74|5061.74|5061.74|5061.74|5061.74|0
1605194560000|2020-11-12 15:22:40|5060.2|5060.2|5060.2|5060.2|5060.2|5060.2|5060.2|5060.2|0
1605194570000|2020-11-12 15:22:50|5063.28|5063.28|5067|5067|5067.89|5067.89|5063.28|5063.28|0
1605194580000|2020-11-12 15:23:00|5073.15|5073.15|5073.15|5073.15|5073.15|5073.15|5073.15|5073.15|0
1605194610000|2020-11-12 15:23:30|5070.42|5070.42|5073.49|5073.49|5073.49|5073.49|5070.42|5070.42|0
1605194640000|2020-11-12 15:24:00|5075.03|5075.03|5076.57|5076.57|5076.57|5076.57|5075.03|5075.03|0
1605194690000|2020-11-12 15:24:50|5078.1|5078.1|5078.1|5078.1|5078.1|5078.1|5078.1|5078.1|0
1605194790000|2020-11-12 15:26:30|5073.49|5073.49|5073.49|5073.49|5073.49|5073.49|5073.49|5073.49|0
1605194830000|2020-11-12 15:27:10|5069.31|5069.31|5069.31|5069.31|5069.31|5069.31|5069.31|5069.31|0
1605194840000|2020-11-12 15:27:20|5066.24|5066.24|5066.24|5066.24|5066.24|5066.24|5066.24|5066.24|0
1605194860000|2020-11-12 15:27:40|5064.7|5064.7|5064.7|5064.7|5064.7|5064.7|5064.7|5064.7|0
1605194900000|2020-11-12 15:28:20|5063.21|5063.21|5063.21|5063.21|5063.21|5063.21|5063.21|5063.21|0
1605194920000|2020-11-12 15:28:40|5067.82|5067.82|5067.82|5067.82|5067.82|5067.82|5067.82|5067.82|0
1605194940000|2020-11-12 15:29:00|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|0
1605194990000|2020-11-12 15:29:50|5067.82|5067.82|5067.82|5067.82|5067.82|5067.82|5067.82|5067.82|0
1605195000000|2020-11-12 15:30:00|5064.75|5064.75|5064.75|5064.75|5064.75|5064.75|5064.75|5064.75|0
1605195070000|2020-11-12 15:31:10|5070.9|5070.9|5069.36|5069.36|5070.9|5070.9|5069.36|5069.36|0
1605195080000|2020-11-12 15:31:20|5072.05|5072.05|5081.27|5081.27|5081.27|5081.27|5072.05|5072.05|0
1605195100000|2020-11-12 15:31:40|5079.73|5079.73|5079.73|5079.73|5079.73|5079.73|5079.73|5079.73|0
1605195110000|2020-11-12 15:31:50|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|0
1605195120000|2020-11-12 15:32:00|5073.58|5073.58|5073.58|5073.58|5073.58|5073.58|5073.58|5073.58|0
1605195140000|2020-11-12 15:32:20|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|0
1605195230000|2020-11-12 15:33:50|5073.58|5073.58|5073.58|5073.58|5073.58|5073.58|5073.58|5073.58|0
1605195360000|2020-11-12 15:36:00|5075.12|5075.12|5075.12|5075.12|5075.12|5075.12|5075.12|5075.12|0
1605195380000|2020-11-12 15:36:20|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|0
1605195410000|2020-11-12 15:36:50|5079.73|5079.73|5080.93|5080.93|5080.93|5080.93|5079.73|5079.73|0
1605195470000|2020-11-12 15:37:50|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|0
1605195480000|2020-11-12 15:38:00|5087.08|5087.08|5087.08|5087.08|5087.08|5087.08|5087.08|5087.08|0
1605195520000|2020-11-12 15:38:40|5089.46|5089.46|5089.46|5089.46|5089.46|5089.46|5089.46|5089.46|0
1605195570000|2020-11-12 15:39:30|5091|5091|5091|5091|5091|5091|5091|5091|0
1605195630000|2020-11-12 15:40:30|5083.31|5083.31|5083.31|5083.31|5083.31|5083.31|5083.31|5083.31|0
1605195670000|2020-11-12 15:41:10|5086.39|5086.39|5086.39|5086.39|5086.39|5086.39|5086.39|5086.39|0
1605195720000|2020-11-12 15:42:00|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|5085.49|0
1605195780000|2020-11-12 15:43:00|5086.98|5086.98|5086.98|5086.98|5086.98|5086.98|5086.98|5086.98|0
1605195830000|2020-11-12 15:43:50|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|0
1605195840000|2020-11-12 15:44:00|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|0
1605195920000|2020-11-12 15:45:20|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|0
1605195930000|2020-11-12 15:45:30|5091.6|5091.6|5091.6|5091.6|5091.6|5091.6|5091.6|5091.6|0
1605195940000|2020-11-12 15:45:40|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|0
1605195990000|2020-11-12 15:46:30|5090.36|5090.36|5091.25|5091.25|5091.25|5091.25|5090.36|5090.36|0
1605196000000|2020-11-12 15:46:40|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|0
1605196060000|2020-11-12 15:47:40|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|0
1605196100000|2020-11-12 15:48:20|5084.76|5084.76|5084.76|5084.76|5084.76|5084.76|5084.76|5084.76|0
1605196130000|2020-11-12 15:48:50|5085.65|5085.65|5085.35|5085.35|5085.65|5085.65|5085.35|5085.35|0
1605196160000|2020-11-12 15:49:20|5082.28|5082.28|5082.28|5082.28|5082.28|5082.28|5082.28|5082.28|0
1605196230000|2020-11-12 15:50:30|5084.67|5084.67|5084.67|5084.67|5084.67|5084.67|5084.67|5084.67|0
1605196260000|2020-11-12 15:51:00|5083.13|5083.13|5087.74|5087.74|5087.74|5087.74|5083.13|5083.13|0
1605196270000|2020-11-12 15:51:10|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|5086.2|0
1605196290000|2020-11-12 15:51:30|5087.74|5087.74|5087.74|5087.74|5087.74|5087.74|5087.74|5087.74|0
1605196310000|2020-11-12 15:51:50|5086.2|5086.2|5081.59|5081.59|5086.2|5086.2|5081.59|5081.59|0
1605196320000|2020-11-12 15:52:00|5087.74|5087.74|5087.74|5087.74|5087.74|5087.74|5087.74|5087.74|0
1605196330000|2020-11-12 15:52:10|5086.2|5086.2|5084.67|5084.67|5086.2|5086.2|5084.67|5084.67|0
1605196360000|2020-11-12 15:52:40|5085.26|5085.26|5085.86|5085.86|5085.86|5085.86|5085.26|5085.26|0
1605196420000|2020-11-12 15:53:40|5084.67|5084.67|5084.37|5084.37|5084.67|5084.67|5084.37|5084.37|0
1605196430000|2020-11-12 15:53:50|5082.83|5082.83|5087.44|5087.44|5087.44|5087.44|5082.83|5082.83|0
1605196450000|2020-11-12 15:54:10|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|0
1605196460000|2020-11-12 15:54:20|5090.82|5090.82|5090.82|5090.82|5090.82|5090.82|5090.82|5090.82|0
1605196470000|2020-11-12 15:54:30|5092.35|5092.35|5096.97|5096.97|5096.97|5096.97|5092.35|5092.35|0
1605196500000|2020-11-12 15:55:00|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|0
1605196530000|2020-11-12 15:55:30|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|0
1605196550000|2020-11-12 15:55:50|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|0
1605196560000|2020-11-12 15:56:00|5092.35|5092.35|5092.35|5092.35|5092.35|5092.35|5092.35|5092.35|0
1605196570000|2020-11-12 15:56:10|5091.46|5091.46|5092.35|5092.35|5092.35|5092.35|5091.46|5091.46|0
1605196600000|2020-11-12 15:56:40|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|5095.43|0
1605196640000|2020-11-12 15:57:20|5092.35|5092.35|5090.82|5090.82|5092.35|5092.35|5090.82|5090.82|0
1605196790000|2020-11-12 15:59:50|5089.28|5089.28|5089.28|5089.28|5089.28|5089.28|5089.28|5089.28|0
1605196800000|2020-11-12 16:00:00|5081.34|5081.34|5081.04|5081.04|5081.34|5081.34|5081.04|5081.04|0
1605196820000|2020-11-12 16:00:20|5079.5|5079.5|5079.5|5079.5|5079.5|5079.5|5079.5|5079.5|0
1605196830000|2020-11-12 16:00:30|5078.91|5078.91|5074.29|5074.29|5078.91|5078.91|5074.29|5074.29|0
1605196840000|2020-11-12 16:00:40|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|0
1605196850000|2020-11-12 16:00:50|5074.29|5074.29|5074.29|5074.29|5074.29|5074.29|5074.29|5074.29|0
1605196860000|2020-11-12 16:01:00|5072.76|5072.76|5072.76|5072.76|5072.76|5072.76|5072.76|5072.76|0
1605196880000|2020-11-12 16:01:20|5070.67|5070.67|5064.52|5064.52|5070.67|5070.67|5064.52|5064.52|0
1605196890000|2020-11-12 16:01:30|5061.44|5061.44|5064.52|5064.52|5064.52|5064.52|5061.44|5061.44|0
1605196900000|2020-11-12 16:01:40|5066.06|5066.06|5066.06|5066.06|5066.06|5066.06|5066.06|5066.06|0
1605196910000|2020-11-12 16:01:50|5064.86|5064.86|5064.56|5064.56|5064.86|5064.86|5064.56|5064.56|0
1605196920000|2020-11-12 16:02:00|5067.64|5067.64|5072.46|5072.46|5072.46|5072.46|5067.64|5067.64|0
1605196930000|2020-11-12 16:02:10|5073.05|5073.05|5074.59|5074.59|5074.59|5074.59|5073.05|5073.05|0
1605196960000|2020-11-12 16:02:40|5071.52|5071.52|5071.52|5071.52|5071.52|5071.52|5071.52|5071.52|0
1605196980000|2020-11-12 16:03:00|5068.44|5068.44|5068.44|5068.44|5068.44|5068.44|5068.44|5068.44|0
1605196990000|2020-11-12 16:03:10|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|0
1605197030000|2020-11-12 16:03:50|5066.9|5066.9|5068.44|5068.44|5068.44|5068.44|5066.9|5066.9|0
1605197060000|2020-11-12 16:04:20|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|0
1605197080000|2020-11-12 16:04:40|5074.59|5074.59|5074.59|5074.59|5074.59|5074.59|5074.59|5074.59|0
1605197110000|2020-11-12 16:05:10|5077.67|5077.67|5078.86|5078.86|5078.86|5078.86|5077.67|5077.67|0
1605197130000|2020-11-12 16:05:30|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|0
1605197150000|2020-11-12 16:05:50|5077.62|5077.62|5078.22|5078.22|5078.22|5078.22|5077.62|5077.62|0
1605197190000|2020-11-12 16:06:30|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|0
1605197210000|2020-11-12 16:06:50|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|0
1605197260000|2020-11-12 16:07:40|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|0
1605197280000|2020-11-12 16:08:00|5085.95|5085.95|5087.44|5087.44|5087.44|5087.44|5085.95|5085.95|0
1605197300000|2020-11-12 16:08:20|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|0
1605197310000|2020-11-12 16:08:30|5084.37|5084.37|5081.29|5081.29|5084.37|5084.37|5081.29|5081.29|0
1605197350000|2020-11-12 16:09:10|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|0
1605197380000|2020-11-12 16:09:40|5082.83|5082.83|5082.83|5082.83|5082.83|5082.83|5082.83|5082.83|0
1605197390000|2020-11-12 16:09:50|5081.94|5081.94|5081.94|5081.94|5081.94|5081.94|5081.94|5081.94|0
1605197410000|2020-11-12 16:10:10|5080.4|5080.4|5080.4|5080.4|5080.4|5080.4|5080.4|5080.4|0
1605197450000|2020-11-12 16:10:50|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|0
1605197470000|2020-11-12 16:11:10|5078.86|5078.86|5080.4|5080.4|5080.4|5080.4|5078.86|5078.86|0
1605197540000|2020-11-12 16:12:20|5078.86|5078.86|5078.86|5078.86|5078.86|5078.86|5078.86|5078.86|0
1605197590000|2020-11-12 16:13:10|5079.16|5079.16|5082.53|5082.53|5082.53|5082.53|5079.16|5079.16|0
1605197610000|2020-11-12 16:13:30|5080.99|5080.99|5080.99|5080.99|5080.99|5080.99|5080.99|5080.99|0
1605197640000|2020-11-12 16:14:00|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|0
1605197650000|2020-11-12 16:14:10|5081.59|5081.59|5081.59|5081.59|5081.59|5081.59|5081.59|5081.59|0
1605197660000|2020-11-12 16:14:20|5083.13|5083.13|5084.67|5084.67|5084.67|5084.67|5083.13|5083.13|0
1605197680000|2020-11-12 16:14:40|5083.47|5083.47|5083.47|5083.47|5083.47|5083.47|5083.47|5083.47|0
1605197700000|2020-11-12 16:15:00|5085.01|5085.01|5085.01|5085.01|5085.01|5085.01|5085.01|5085.01|0
1605197750000|2020-11-12 16:15:50|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|0
1605197760000|2020-11-12 16:16:00|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|0
1605197770000|2020-11-12 16:16:10|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|0
1605197800000|2020-11-12 16:16:40|5086.25|5086.25|5084.71|5084.71|5086.25|5086.25|5084.71|5084.71|0
1605197850000|2020-11-12 16:17:30|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|0
1605197860000|2020-11-12 16:17:40|5082.58|5082.58|5079.5|5079.5|5082.58|5082.58|5079.5|5079.5|0
1605197880000|2020-11-12 16:18:00|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|0
1605197900000|2020-11-12 16:18:20|5079.5|5079.5|5079.5|5079.5|5079.5|5079.5|5079.5|5079.5|0
1605197920000|2020-11-12 16:18:40|5079.2|5079.2|5077.67|5077.67|5079.2|5079.2|5077.67|5077.67|0
1605198010000|2020-11-12 16:20:10|5079.2|5079.2|5077.67|5077.67|5079.2|5079.2|5077.67|5077.67|0
1605198020000|2020-11-12 16:20:20|5079.2|5079.2|5079.2|5079.2|5079.2|5079.2|5079.2|5079.2|0
1605198050000|2020-11-12 16:20:50|5080.74|5080.74|5080.74|5080.74|5080.74|5080.74|5080.74|5080.74|0
1605198060000|2020-11-12 16:21:00|5081.34|5081.34|5081.64|5081.64|5081.64|5081.64|5081.34|5081.34|0
1605198070000|2020-11-12 16:21:10|5081.94|5081.94|5085.01|5085.01|5085.01|5085.01|5081.94|5081.94|0
1605198080000|2020-11-12 16:21:20|5083.47|5083.47|5085.01|5085.01|5085.01|5085.01|5083.47|5083.47|0
1605198100000|2020-11-12 16:21:40|5081.94|5081.94|5081.94|5081.94|5081.94|5081.94|5081.94|5081.94|0
1605198170000|2020-11-12 16:22:50|5082.23|5082.23|5082.23|5082.23|5082.23|5082.23|5082.23|5082.23|0
1605198180000|2020-11-12 16:23:00|5083.77|5083.77|5083.77|5083.77|5083.77|5083.77|5083.77|5083.77|0
1605198220000|2020-11-12 16:23:40|5083.47|5083.47|5083.17|5083.17|5083.47|5083.47|5083.17|5083.17|0
1605198240000|2020-11-12 16:24:00|5084.71|5084.71|5084.71|5084.71|5084.71|5084.71|5084.71|5084.71|0
1605198250000|2020-11-12 16:24:10|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|0
1605198270000|2020-11-12 16:24:30|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|0
1605198290000|2020-11-12 16:24:50|5085.01|5085.01|5085.01|5085.01|5085.01|5085.01|5085.01|5085.01|0
1605198300000|2020-11-12 16:25:00|5083.82|5083.82|5082.28|5082.28|5083.82|5083.82|5082.28|5082.28|0
1605198320000|2020-11-12 16:25:20|5080.74|5080.74|5077.67|5077.67|5080.74|5080.74|5077.67|5077.67|0
1605198340000|2020-11-12 16:25:40|5080.74|5080.74|5080.74|5080.74|5080.74|5080.74|5080.74|5080.74|0
1605198360000|2020-11-12 16:26:00|5079.2|5079.2|5079.2|5079.2|5079.2|5079.2|5079.2|5079.2|0
1605198380000|2020-11-12 16:26:20|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|0
1605198420000|2020-11-12 16:27:00|5080.44|5080.44|5081.98|5081.98|5081.98|5081.98|5080.44|5080.44|0
1605198430000|2020-11-12 16:27:10|5081.68|5081.68|5081.68|5081.68|5081.68|5081.68|5081.68|5081.68|0
1605198440000|2020-11-12 16:27:20|5083.22|5083.22|5083.22|5083.22|5083.22|5083.22|5083.22|5083.22|0
1605198460000|2020-11-12 16:27:40|5080.83|5080.83|5082.33|5082.33|5082.33|5082.33|5080.83|5080.83|0
1605198470000|2020-11-12 16:27:50|5081.13|5081.13|5081.13|5081.13|5081.13|5081.13|5081.13|5081.13|0
1605198480000|2020-11-12 16:28:00|5081.73|5081.73|5078.65|5078.65|5081.73|5081.73|5078.65|5078.65|0
1605198520000|2020-11-12 16:28:40|5079.25|5079.25|5080.44|5080.44|5080.44|5080.44|5079.25|5079.25|0
1605198540000|2020-11-12 16:29:00|5080.15|5080.15|5077.37|5077.37|5080.44|5080.44|5077.37|5077.37|0
1605198550000|2020-11-12 16:29:10|5077.07|5077.07|5080.15|5080.15|5080.15|5080.15|5077.07|5077.07|0
1605198580000|2020-11-12 16:29:40|5077.07|5077.07|5077.07|5077.07|5077.07|5077.07|5077.07|5077.07|0
1605198590000|2020-11-12 16:29:50|5075.53|5075.53|5075.53|5075.53|5075.53|5075.53|5075.53|5075.53|0
1605255300000|2020-11-13 08:15:00|5062.8|5062.8|5069.34|5069.34|5069.34|5069.34|5060.11|5060.11|0
1605255320000|2020-11-13 08:15:20|5057.04|5057.04|5053.96|5053.96|5057.04|5057.04|5053.96|5053.96|0
1605255390000|2020-11-13 08:16:30|5050.89|5050.89|5059.17|5059.17|5059.17|5059.17|5049.95|5049.95|0
1605255420000|2020-11-13 08:17:00|5060.71|5060.71|5065.32|5065.32|5065.32|5065.32|5060.71|5060.71|0
1605255450000|2020-11-13 08:17:30|5067.71|5067.71|5070.1|5070.1|5070.1|5070.1|5067.71|5067.71|0
1605255460000|2020-11-13 08:17:40|5072.18|5072.18|5072.18|5072.18|5072.18|5072.18|5072.18|5072.18|0
1605255510000|2020-11-13 08:18:30|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|0
1605255520000|2020-11-13 08:18:40|5087.31|5087.31|5087.31|5087.31|5087.31|5087.31|5087.31|5087.31|0
1605255550000|2020-11-13 08:19:10|5081.16|5081.16|5081.16|5081.16|5081.16|5081.16|5081.16|5081.16|0
1605255560000|2020-11-13 08:19:20|5078.08|5078.08|5078.08|5078.08|5078.08|5078.08|5078.08|5078.08|0
1605255710000|2020-11-13 08:21:50|5101.14|5101.14|5099.61|5099.61|5101.14|5101.14|5099.61|5099.61|0
1605255720000|2020-11-13 08:22:00|5091.92|5091.92|5091.92|5091.92|5091.92|5091.92|5091.92|5091.92|0
1605255800000|2020-11-13 08:23:20|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|0
1605255840000|2020-11-13 08:24:00|5092.77|5092.77|5098.83|5098.83|5098.83|5098.83|5092.77|5092.77|0
1605255860000|2020-11-13 08:24:20|5111.13|5111.13|5103.44|5103.44|5111.13|5111.13|5103.44|5103.44|0
1605255900000|2020-11-13 08:25:00|5092.68|5092.68|5092.68|5092.68|5092.68|5092.68|5092.68|5092.68|0
1605256120000|2020-11-13 08:28:40|5083.45|5083.45|5085.84|5085.84|5085.84|5085.84|5083.45|5083.45|0
1605256190000|2020-11-13 08:29:50|5091.99|5091.99|5091.99|5091.99|5091.99|5091.99|5091.99|5091.99|0
1605256350000|2020-11-13 08:32:30|5091.69|5091.69|5091.69|5091.69|5091.69|5091.69|5091.69|5091.69|0
1605256360000|2020-11-13 08:32:40|5094.76|5094.76|5094.76|5094.76|5094.76|5094.76|5094.76|5094.76|0
1605256410000|2020-11-13 08:33:30|5096.3|5096.3|5096.3|5096.3|5096.3|5096.3|5096.3|5096.3|0
1605256460000|2020-11-13 08:34:20|5098.99|5098.99|5106.67|5106.67|5106.67|5106.67|5098.99|5098.99|0
1605256470000|2020-11-13 08:34:30|5102.06|5102.06|5102.06|5102.06|5102.06|5102.06|5102.06|5102.06|0
1605256480000|2020-11-13 08:34:40|5105.04|5105.04|5105.04|5105.04|5105.04|5105.04|5105.04|5105.04|0
1605256560000|2020-11-13 08:36:00|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|0
1605256580000|2020-11-13 08:36:20|5107.32|5107.32|5108.85|5108.85|5108.85|5108.85|5107.32|5107.32|0
1605256590000|2020-11-13 08:36:30|5104.24|5104.24|5104.24|5104.24|5104.24|5104.24|5104.24|5104.24|0
1605256630000|2020-11-13 08:37:10|5111.93|5111.93|5111.93|5111.93|5111.93|5111.93|5111.93|5111.93|0
1605256690000|2020-11-13 08:38:10|5115|5115|5107.32|5107.32|5115|5115|5107.32|5107.32|0
1605256740000|2020-11-13 08:39:00|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|0
1605256760000|2020-11-13 08:39:20|5108.81|5108.81|5108.81|5108.81|5108.81|5108.81|5108.81|5108.81|0
1605256820000|2020-11-13 08:40:20|5101.12|5101.12|5101.12|5101.12|5101.12|5101.12|5101.12|5101.12|0
1605256830000|2020-11-13 08:40:30|5099.58|5099.58|5096.51|5096.51|5104.2|5104.2|5096.51|5096.51|0
1605256940000|2020-11-13 08:42:20|5090.36|5090.36|5090.36|5090.36|5090.36|5090.36|5090.36|5090.36|0
1605256950000|2020-11-13 08:42:30|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|0
1605256970000|2020-11-13 08:42:50|5082.67|5082.67|5082.67|5082.67|5082.67|5082.67|5082.67|5082.67|0
1605256990000|2020-11-13 08:43:10|5079.59|5079.59|5079.59|5079.59|5079.59|5079.59|5079.59|5079.59|0
1605257030000|2020-11-13 08:43:50|5076.91|5076.91|5075.42|5075.42|5076.91|5076.91|5075.42|5075.42|0
1605257050000|2020-11-13 08:44:10|5074.52|5074.52|5074.52|5074.52|5074.52|5074.52|5074.52|5074.52|0
1605257130000|2020-11-13 08:45:30|5079.14|5079.14|5079.14|5079.14|5079.14|5079.14|5079.14|5079.14|0
1605257150000|2020-11-13 08:45:50|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|0
1605257340000|2020-11-13 08:49:00|5073.84|5073.84|5077.12|5077.12|5077.12|5077.12|5073.84|5073.84|0
1605257400000|2020-11-13 08:50:00|5076.22|5076.22|5076.22|5076.22|5076.22|5076.22|5076.22|5076.22|0
1605257460000|2020-11-13 08:51:00|5079.3|5079.3|5079.3|5079.3|5079.3|5079.3|5079.3|5079.3|0
1605257500000|2020-11-13 08:51:40|5082.37|5082.37|5083.91|5083.91|5083.91|5083.91|5082.37|5082.37|0
1605257550000|2020-11-13 08:52:30|5087.49|5087.49|5082.88|5082.88|5087.49|5087.49|5082.88|5082.88|0
1605257800000|2020-11-13 08:56:40|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|0
1605257870000|2020-11-13 08:57:50|5085.06|5085.06|5092.74|5092.74|5092.74|5092.74|5085.06|5085.06|0
1605257960000|2020-11-13 08:59:20|5089.67|5089.67|5089.67|5089.67|5089.67|5089.67|5089.67|5089.67|0
1605258010000|2020-11-13 09:00:10|5095.82|5095.82|5095.82|5095.82|5095.82|5095.82|5095.82|5095.82|0
1605258020000|2020-11-13 09:00:20|5098.89|5098.89|5098.89|5098.89|5098.89|5098.89|5098.89|5098.89|0
1605258040000|2020-11-13 09:00:40|5101.97|5101.97|5103.51|5103.51|5103.51|5103.51|5101.97|5101.97|0
1605258070000|2020-11-13 09:01:10|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|5106.58|0
1605258100000|2020-11-13 09:01:40|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|5111.19|0
1605258120000|2020-11-13 09:02:00|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|0
1605258230000|2020-11-13 09:03:50|5118.88|5118.88|5118.88|5118.88|5118.88|5118.88|5118.88|5118.88|0
1605258240000|2020-11-13 09:04:00|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|0
1605258280000|2020-11-13 09:04:40|5120.07|5120.07|5120.07|5120.07|5120.07|5120.07|5120.07|5120.07|0
1605258290000|2020-11-13 09:04:50|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|0
1605258310000|2020-11-13 09:05:10|5120.42|5120.42|5125.03|5125.03|5125.03|5125.03|5120.42|5120.42|0
1605258340000|2020-11-13 09:05:40|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|5120.42|0
1605258350000|2020-11-13 09:05:50|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|5115.81|0
1605258390000|2020-11-13 09:06:30|5118.88|5118.88|5118.88|5118.88|5118.88|5118.88|5118.88|5118.88|0
1605258440000|2020-11-13 09:07:20|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|0
1605258500000|2020-11-13 09:08:20|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|5123.49|0
1605258540000|2020-11-13 09:09:00|5126.57|5126.57|5128.11|5128.11|5128.11|5128.11|5126.57|5126.57|0
1605258620000|2020-11-13 09:10:20|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|0
1605258660000|2020-11-13 09:11:00|5111.24|5111.24|5111.24|5111.24|5111.24|5111.24|5111.24|5111.24|0
1605258720000|2020-11-13 09:12:00|5110.35|5110.35|5110.35|5110.35|5110.35|5110.35|5110.35|5110.35|0
1605258810000|2020-11-13 09:13:30|5111.88|5111.88|5111.88|5111.88|5111.88|5111.88|5111.88|5111.88|0
1605258850000|2020-11-13 09:14:10|5113.67|5113.67|5113.67|5113.67|5113.67|5113.67|5113.67|5113.67|0
1605258860000|2020-11-13 09:14:20|5118.28|5118.28|5119.82|5119.82|5119.82|5119.82|5118.28|5118.28|0
1605258890000|2020-11-13 09:14:50|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|0
1605258940000|2020-11-13 09:15:40|5121.36|5121.36|5118.97|5118.97|5121.36|5121.36|5118.97|5118.97|0
1605258950000|2020-11-13 09:15:50|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|0
1605258960000|2020-11-13 09:16:00|5117.18|5117.18|5107.11|5107.11|5117.18|5117.18|5107.11|5107.11|0
1605258970000|2020-11-13 09:16:10|5105.57|5105.57|5096.35|5096.35|5105.57|5105.57|5096.35|5096.35|0
1605258980000|2020-11-13 09:16:20|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|0
1605258990000|2020-11-13 09:16:30|5094.81|5094.81|5108.51|5108.51|5108.51|5108.51|5094.81|5094.81|0
1605259020000|2020-11-13 09:17:00|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|5110.05|0
1605259070000|2020-11-13 09:17:50|5111.84|5111.84|5111.84|5111.84|5111.84|5111.84|5111.84|5111.84|0
1605259150000|2020-11-13 09:19:10|5114.91|5114.91|5114.91|5114.91|5114.91|5114.91|5114.91|5114.91|0
1605259250000|2020-11-13 09:20:50|5116.45|5116.45|5113.37|5113.37|5116.45|5116.45|5113.37|5113.37|0
1605259320000|2020-11-13 09:22:00|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|0
1605259420000|2020-11-13 09:23:40|5110.85|5110.85|5110.85|5110.85|5110.85|5110.85|5110.85|5110.85|0
1605259550000|2020-11-13 09:25:50|5113.92|5113.92|5113.92|5113.92|5113.92|5113.92|5113.92|5113.92|0
1605259560000|2020-11-13 09:26:00|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|0
1605259610000|2020-11-13 09:26:50|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|0
1605259980000|2020-11-13 09:33:00|5136.99|5136.99|5133.91|5133.91|5136.99|5136.99|5132.37|5132.37|0
1605260070000|2020-11-13 09:34:30|5143.14|5143.14|5143.14|5143.14|5143.14|5143.14|5143.14|5143.14|0
1605260090000|2020-11-13 09:34:50|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|5133.91|0
1605260170000|2020-11-13 09:36:10|5141.6|5141.6|5141.6|5141.6|5141.6|5141.6|5141.6|5141.6|0
1605260270000|2020-11-13 09:37:50|5149.29|5149.29|5149.29|5149.29|5149.29|5149.29|5149.29|5149.29|0
1605260350000|2020-11-13 09:39:10|5147.75|5147.75|5147.75|5147.75|5147.75|5147.75|5147.75|5147.75|0
1605260360000|2020-11-13 09:39:20|5144.67|5144.67|5144.67|5144.67|5144.67|5144.67|5144.67|5144.67|0
1605260420000|2020-11-13 09:40:20|5141.6|5141.6|5141.6|5141.6|5141.6|5141.6|5141.6|5141.6|0
1605260430000|2020-11-13 09:40:30|5138.52|5138.52|5138.52|5138.52|5138.52|5138.52|5138.52|5138.52|0
1605260440000|2020-11-13 09:40:40|5141.6|5141.6|5141.6|5141.6|5141.6|5141.6|5141.6|5141.6|0
1605260530000|2020-11-13 09:42:10|5149.29|5149.29|5149.29|5149.29|5149.29|5149.29|5149.29|5149.29|0
1605260590000|2020-11-13 09:43:10|5152.36|5152.36|5152.36|5152.36|5152.36|5152.36|5152.36|5152.36|0
1605260790000|2020-11-13 09:46:30|5154.75|5154.75|5154.75|5154.75|5154.75|5154.75|5154.75|5154.75|0
1605260900000|2020-11-13 09:48:20|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|0
1605260930000|2020-11-13 09:48:50|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|0
1605261240000|2020-11-13 09:54:00|5154.75|5154.75|5154.75|5154.75|5154.75|5154.75|5154.75|5154.75|0
1605261280000|2020-11-13 09:54:40|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|0
1605261300000|2020-11-13 09:55:00|5157.82|5157.82|5157.82|5157.82|5157.82|5157.82|5157.82|5157.82|0
1605261370000|2020-11-13 09:56:10|5156.29|5156.29|5159.36|5159.36|5159.36|5159.36|5156.29|5156.29|0
1605261380000|2020-11-13 09:56:20|5160.9|5160.9|5160.9|5160.9|5160.9|5160.9|5160.9|5160.9|0
1605261430000|2020-11-13 09:57:10|5165.51|5165.51|5165.51|5165.51|5165.51|5165.51|5165.51|5165.51|0
1605261580000|2020-11-13 09:59:40|5168.59|5168.59|5168.59|5168.59|5168.59|5168.59|5168.59|5168.59|0
1605261680000|2020-11-13 10:01:20|5171.87|5171.87|5171.87|5171.87|5171.87|5171.87|5171.87|5171.87|0
1605261760000|2020-11-13 10:02:40|5170.33|5170.33|5170.33|5170.33|5170.33|5170.33|5170.33|5170.33|0
1605261800000|2020-11-13 10:03:20|5178.02|5178.02|5176.48|5176.48|5178.02|5178.02|5176.48|5176.48|0
1605261830000|2020-11-13 10:03:50|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|0
1605261880000|2020-11-13 10:04:40|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|0
1605261890000|2020-11-13 10:04:50|5174.94|5174.94|5173.41|5173.41|5174.94|5174.94|5173.41|5173.41|0
1605261990000|2020-11-13 10:06:30|5170.33|5170.33|5170.33|5170.33|5170.33|5170.33|5170.33|5170.33|0
1605262010000|2020-11-13 10:06:50|5168.79|5168.79|5167.25|5167.25|5168.79|5168.79|5167.25|5167.25|0
1605262030000|2020-11-13 10:07:10|5165.72|5165.72|5164.18|5164.18|5165.72|5165.72|5164.18|5164.18|0
1605262040000|2020-11-13 10:07:20|5163.58|5163.58|5163.58|5163.58|5163.58|5163.58|5163.58|5163.58|0
1605262130000|2020-11-13 10:08:50|5168.2|5168.2|5166.66|5166.66|5168.2|5168.2|5166.66|5166.66|0
1605262140000|2020-11-13 10:09:00|5168.2|5168.2|5172.12|5172.12|5172.12|5172.12|5168.2|5168.2|0
1605262240000|2020-11-13 10:10:40|5165.97|5165.97|5165.97|5165.97|5165.97|5165.97|5165.97|5165.97|0
1605262250000|2020-11-13 10:10:50|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|0
1605262280000|2020-11-13 10:11:20|5165.97|5165.97|5165.97|5165.97|5165.97|5165.97|5165.97|5165.97|0
1605262330000|2020-11-13 10:12:10|5167.51|5167.51|5167.51|5167.51|5167.51|5167.51|5167.51|5167.51|0
1605262460000|2020-11-13 10:14:20|5165.97|5165.97|5165.97|5165.97|5165.97|5165.97|5165.97|5165.97|0
1605262640000|2020-11-13 10:17:20|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|5162.89|0
1605262650000|2020-11-13 10:17:30|5165.97|5165.97|5165.97|5165.97|5165.97|5165.97|5165.97|5165.97|0
1605262670000|2020-11-13 10:17:50|5167.51|5167.51|5167.51|5167.51|5167.51|5167.51|5167.51|5167.51|0
1605262710000|2020-11-13 10:18:30|5169.04|5169.04|5170.58|5170.58|5170.58|5170.58|5169.04|5169.04|0
1605262830000|2020-11-13 10:20:30|5178.27|5178.27|5178.27|5178.27|5178.27|5178.27|5178.27|5178.27|0
1605262870000|2020-11-13 10:21:10|5173.66|5173.66|5173.66|5173.66|5173.66|5173.66|5173.66|5173.66|0
1605262910000|2020-11-13 10:21:50|5170.58|5170.58|5170.58|5170.58|5170.58|5170.58|5170.58|5170.58|0
1605262970000|2020-11-13 10:22:50|5172.12|5172.12|5172.12|5172.12|5172.12|5172.12|5172.12|5172.12|0
1605263080000|2020-11-13 10:24:40|5176.73|5176.73|5176.73|5176.73|5176.73|5176.73|5176.73|5176.73|0
1605263170000|2020-11-13 10:26:10|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|0
1605263210000|2020-11-13 10:26:50|5178.87|5178.87|5178.87|5178.87|5178.87|5178.87|5178.87|5178.87|0
1605263220000|2020-11-13 10:27:00|5180.4|5180.4|5180.4|5180.4|5180.4|5180.4|5180.4|5180.4|0
1605263230000|2020-11-13 10:27:10|5185.02|5185.02|5180.4|5180.4|5185.02|5185.02|5180.4|5180.4|0
1605263260000|2020-11-13 10:27:40|5178.87|5178.87|5178.87|5178.87|5178.87|5178.87|5178.87|5178.87|0
1605263360000|2020-11-13 10:29:20|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|0
1605263480000|2020-11-13 10:31:20|5176.14|5176.14|5174.6|5174.6|5176.14|5176.14|5174.6|5174.6|0
1605263510000|2020-11-13 10:31:50|5179.21|5179.21|5179.21|5179.21|5179.21|5179.21|5179.21|5179.21|0
1605263520000|2020-11-13 10:32:00|5188.44|5188.44|5188.44|5188.44|5188.44|5188.44|5188.44|5188.44|0
1605263550000|2020-11-13 10:32:30|5185.36|5185.36|5185.36|5185.36|5185.36|5185.36|5185.36|5185.36|0
1605263610000|2020-11-13 10:33:30|5193.05|5193.05|5193.05|5193.05|5193.05|5193.05|5193.05|5193.05|0
1605263640000|2020-11-13 10:34:00|5194.54|5194.54|5194.54|5194.54|5194.54|5194.54|5194.54|5194.54|0
1605263740000|2020-11-13 10:35:40|5196.08|5196.08|5193|5193|5196.08|5196.08|5193|5193|0
1605263770000|2020-11-13 10:36:10|5189.93|5189.93|5188.39|5188.39|5189.93|5189.93|5188.39|5188.39|0
1605263880000|2020-11-13 10:38:00|5191.46|5191.46|5194.45|5194.45|5194.45|5194.45|5191.46|5191.46|0
1605263950000|2020-11-13 10:39:10|5191.37|5191.37|5191.37|5191.37|5191.37|5191.37|5191.37|5191.37|0
1605264040000|2020-11-13 10:40:40|5189.84|5189.84|5189.84|5189.84|5189.84|5189.84|5189.84|5189.84|0
1605264130000|2020-11-13 10:42:10|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|0
1605264150000|2020-11-13 10:42:30|5189.84|5189.84|5189.84|5189.84|5189.84|5189.84|5189.84|5189.84|0
1605264210000|2020-11-13 10:43:30|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|0
1605264560000|2020-11-13 10:49:20|5186.76|5186.76|5186.76|5186.76|5186.76|5186.76|5186.76|5186.76|0
1605264570000|2020-11-13 10:49:30|5186.46|5186.46|5189.54|5189.54|5189.54|5189.54|5186.46|5186.46|0
1605264600000|2020-11-13 10:50:00|5184.92|5184.92|5184.92|5184.92|5184.92|5184.92|5184.92|5184.92|0
1605264610000|2020-11-13 10:50:10|5188|5188|5188|5188|5188|5188|5188|5188|0
1605264630000|2020-11-13 10:50:30|5186.46|5186.46|5186.46|5186.46|5186.46|5186.46|5186.46|5186.46|0
1605264720000|2020-11-13 10:52:00|5184.92|5184.92|5184.92|5184.92|5184.92|5184.92|5184.92|5184.92|0
1605264920000|2020-11-13 10:55:20|5186.46|5186.46|5186.46|5186.46|5186.46|5186.46|5186.46|5186.46|0
1605264960000|2020-11-13 10:56:00|5187.36|5187.36|5187.36|5187.36|5187.36|5187.36|5187.36|5187.36|0
1605264970000|2020-11-13 10:56:10|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|0
1605265000000|2020-11-13 10:56:40|5184.28|5184.28|5184.28|5184.28|5184.28|5184.28|5184.28|5184.28|0
1605265020000|2020-11-13 10:57:00|5182.74|5182.74|5181.21|5181.21|5182.74|5182.74|5181.21|5181.21|0
1605265100000|2020-11-13 10:58:20|5178.52|5178.52|5177.63|5177.63|5178.52|5178.52|5177.63|5177.63|0
1605265110000|2020-11-13 10:58:30|5174.55|5174.55|5174.55|5174.55|5174.55|5174.55|5174.55|5174.55|0
1605265180000|2020-11-13 10:59:40|5173.36|5173.36|5173.36|5173.36|5173.36|5173.36|5173.36|5173.36|0
1605265190000|2020-11-13 10:59:50|5176.43|5176.43|5176.43|5176.43|5176.43|5176.43|5176.43|5176.43|0
1605265200000|2020-11-13 11:00:00|5177.97|5177.97|5177.97|5177.97|5177.97|5177.97|5177.97|5177.97|0
1605265210000|2020-11-13 11:00:10|5179.51|5179.51|5179.51|5179.51|5179.51|5179.51|5179.51|5179.51|0
1605265240000|2020-11-13 11:00:40|5177.97|5177.97|5177.97|5177.97|5177.97|5177.97|5177.97|5177.97|0
1605265300000|2020-11-13 11:01:40|5178.27|5178.27|5178.27|5178.27|5178.27|5178.27|5178.27|5178.27|0
1605265310000|2020-11-13 11:01:50|5176.73|5176.73|5176.73|5176.73|5176.73|5176.73|5176.73|5176.73|0
1605265320000|2020-11-13 11:02:00|5173.66|5173.66|5168.45|5168.45|5173.66|5173.66|5168.45|5168.45|0
1605265330000|2020-11-13 11:02:10|5162.3|5162.3|5162.3|5162.3|5162.3|5162.3|5162.3|5162.3|0
1605265340000|2020-11-13 11:02:20|5160.76|5160.76|5160.76|5160.76|5160.76|5160.76|5160.76|5160.76|0
1605265360000|2020-11-13 11:02:40|5162.3|5162.3|5162.3|5162.3|5162.3|5162.3|5162.3|5162.3|0
1605265370000|2020-11-13 11:02:50|5165.37|5165.37|5165.37|5165.37|5165.37|5165.37|5165.37|5165.37|0
1605265380000|2020-11-13 11:03:00|5164.78|5164.78|5164.78|5164.78|5164.78|5164.78|5164.78|5164.78|0
1605265390000|2020-11-13 11:03:10|5161.7|5161.7|5161.7|5161.7|5161.7|5161.7|5161.7|5161.7|0
1605265420000|2020-11-13 11:03:40|5158.63|5158.63|5158.63|5158.63|5158.63|5158.63|5158.63|5158.63|0
1605265430000|2020-11-13 11:03:50|5158.03|5158.03|5158.03|5158.03|5158.03|5158.03|5158.03|5158.03|0
1605265440000|2020-11-13 11:04:00|5156.49|5156.49|5156.49|5156.49|5156.49|5156.49|5156.49|5156.49|0
1605265490000|2020-11-13 11:04:50|5157.98|5157.98|5157.98|5157.98|5157.98|5157.98|5157.98|5157.98|0
1605265510000|2020-11-13 11:05:10|5162.6|5162.6|5162.6|5162.6|5162.6|5162.6|5162.6|5162.6|0
1605265560000|2020-11-13 11:06:00|5161.4|5161.4|5161.4|5161.4|5161.4|5161.4|5161.4|5161.4|0
1605265640000|2020-11-13 11:07:20|5163.49|5163.49|5163.79|5163.79|5163.79|5163.79|5163.49|5163.49|0
1605265680000|2020-11-13 11:08:00|5168.4|5168.4|5169.94|5169.94|5169.94|5169.94|5168.4|5168.4|0
1605265700000|2020-11-13 11:08:20|5166.86|5166.86|5166.86|5166.86|5166.86|5166.86|5166.86|5166.86|0
1605265800000|2020-11-13 11:10:00|5167.16|5167.16|5167.16|5167.16|5167.16|5167.16|5167.16|5167.16|0
1605265940000|2020-11-13 11:12:20|5170.24|5170.24|5170.24|5170.24|5170.24|5170.24|5170.24|5170.24|0
1605265990000|2020-11-13 11:13:10|5170.83|5170.83|5170.83|5170.83|5170.83|5170.83|5170.83|5170.83|0
1605266020000|2020-11-13 11:13:40|5167.76|5167.76|5167.76|5167.76|5167.76|5167.76|5167.76|5167.76|0
1605266030000|2020-11-13 11:13:50|5166.22|5166.22|5160.46|5160.46|5166.22|5166.22|5160.46|5160.46|0
1605266040000|2020-11-13 11:14:00|5157.39|5157.39|5166.61|5166.61|5166.61|5166.61|5157.39|5157.39|0
1605266070000|2020-11-13 11:14:30|5172.76|5172.76|5172.76|5172.76|5172.76|5172.76|5172.76|5172.76|0
1605266110000|2020-11-13 11:15:10|5171.22|5171.22|5171.22|5171.22|5171.22|5171.22|5171.22|5171.22|0
1605266130000|2020-11-13 11:15:30|5174.3|5174.3|5174.3|5174.3|5174.3|5174.3|5174.3|5174.3|0
1605266280000|2020-11-13 11:18:00|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|0
1605266310000|2020-11-13 11:18:30|5166.96|5166.96|5167.25|5167.25|5167.25|5167.25|5166.96|5166.96|0
1605266410000|2020-11-13 11:20:10|5174.94|5174.94|5174.94|5174.94|5174.94|5174.94|5174.94|5174.94|0
1605266420000|2020-11-13 11:20:20|5171.87|5171.87|5171.87|5171.87|5171.87|5171.87|5171.87|5171.87|0
1605266430000|2020-11-13 11:20:30|5168.79|5168.79|5168.79|5168.79|5168.79|5168.79|5168.79|5168.79|0
1605266460000|2020-11-13 11:21:00|5167.25|5167.25|5167.25|5167.25|5167.25|5167.25|5167.25|5167.25|0
1605266550000|2020-11-13 11:22:30|5164.18|5164.18|5164.18|5164.18|5164.18|5164.18|5164.18|5164.18|0
1605266560000|2020-11-13 11:22:40|5162.64|5162.64|5162.64|5162.64|5162.64|5162.64|5162.64|5162.64|0
1605266590000|2020-11-13 11:23:10|5159.36|5159.36|5159.36|5159.36|5159.36|5159.36|5159.36|5159.36|0
1605266640000|2020-11-13 11:24:00|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|0
1605266670000|2020-11-13 11:24:30|5150.14|5150.14|5150.14|5150.14|5150.14|5150.14|5150.14|5150.14|0
1605266680000|2020-11-13 11:24:40|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|0
1605266710000|2020-11-13 11:25:10|5147.8|5147.8|5147.8|5147.8|5147.8|5147.8|5147.8|5147.8|0
1605266870000|2020-11-13 11:27:50|5149.88|5149.88|5149.88|5149.88|5149.88|5149.88|5149.88|5149.88|0
1605266990000|2020-11-13 11:29:50|5157.57|5157.57|5157.57|5157.57|5157.57|5157.57|5157.57|5157.57|0
1605267000000|2020-11-13 11:30:00|5154.5|5154.5|5154.5|5154.5|5154.5|5154.5|5154.5|5154.5|0
1605267050000|2020-11-13 11:30:50|5156.03|5156.03|5156.03|5156.03|5156.03|5156.03|5156.03|5156.03|0
1605267080000|2020-11-13 11:31:20|5153.95|5153.95|5157.02|5157.02|5157.02|5157.02|5153.95|5153.95|0
1605267300000|2020-11-13 11:35:00|5160.1|5160.1|5160.1|5160.1|5160.1|5160.1|5160.1|5160.1|0
1605267340000|2020-11-13 11:35:40|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|0
1605267440000|2020-11-13 11:37:20|5155.48|5155.48|5155.48|5155.48|5155.48|5155.48|5155.48|5155.48|0
1605267480000|2020-11-13 11:38:00|5154.29|5154.29|5151.22|5151.22|5154.29|5154.29|5151.22|5151.22|0
1605267620000|2020-11-13 11:40:20|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|0
1605267630000|2020-11-13 11:40:30|5150.32|5150.32|5150.32|5150.32|5150.32|5150.32|5150.32|5150.32|0
1605267650000|2020-11-13 11:40:50|5147.25|5147.25|5147.25|5147.25|5147.25|5147.25|5147.25|5147.25|0
1605267670000|2020-11-13 11:41:10|5148.78|5148.78|5148.78|5148.78|5148.78|5148.78|5148.78|5148.78|0
1605267690000|2020-11-13 11:41:30|5150.32|5150.32|5151.86|5151.86|5151.86|5151.86|5150.32|5150.32|0
1605267900000|2020-11-13 11:45:00|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|5154.93|0
1605267960000|2020-11-13 11:46:00|5156.72|5156.72|5156.72|5156.72|5156.72|5156.72|5156.72|5156.72|0
1605268080000|2020-11-13 11:48:00|5155.19|5155.19|5155.19|5155.19|5155.19|5155.19|5155.19|5155.19|0
1605268170000|2020-11-13 11:49:30|5153.1|5153.1|5153.1|5153.1|5153.1|5153.1|5153.1|5153.1|0
1605268240000|2020-11-13 11:50:40|5154.63|5154.63|5154.63|5154.63|5154.63|5154.63|5154.63|5154.63|0
1605268250000|2020-11-13 11:50:50|5153.1|5153.1|5150.02|5150.02|5153.1|5153.1|5150.02|5150.02|0
1605268280000|2020-11-13 11:51:20|5151.56|5151.56|5153.1|5153.1|5154.63|5154.63|5151.56|5151.56|0
1605268300000|2020-11-13 11:51:40|5151.9|5151.9|5150.71|5150.71|5151.9|5151.9|5150.71|5150.71|0
1605268330000|2020-11-13 11:52:10|5152.25|5152.25|5152.25|5152.25|5152.25|5152.25|5152.25|5152.25|0
1605268370000|2020-11-13 11:52:50|5147.64|5147.64|5144.56|5144.56|5147.64|5147.64|5144.56|5144.56|0
1605268380000|2020-11-13 11:53:00|5144.86|5144.86|5144.86|5144.86|5144.86|5144.86|5144.86|5144.86|0
1605268430000|2020-11-13 11:53:50|5146.35|5146.35|5147.54|5147.54|5147.54|5147.54|5146.35|5146.35|0
1605268570000|2020-11-13 11:56:10|5152.16|5152.16|5152.16|5152.16|5152.16|5152.16|5152.16|5152.16|0
1605268800000|2020-11-13 12:00:00|5153.69|5153.69|5153.69|5153.69|5153.69|5153.69|5153.69|5153.69|0
1605269040000|2020-11-13 12:04:00|5150.62|5150.62|5149.08|5149.08|5150.62|5150.62|5149.08|5149.08|0
1605269230000|2020-11-13 12:07:10|5147.54|5147.54|5147.54|5147.54|5147.54|5147.54|5147.54|5147.54|0
1605269270000|2020-11-13 12:07:50|5146.01|5146.01|5146.01|5146.01|5146.01|5146.01|5146.01|5146.01|0
1605269280000|2020-11-13 12:08:00|5148.69|5148.69|5147.2|5147.2|5148.99|5148.99|5147.2|5147.2|0
1605269290000|2020-11-13 12:08:10|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|0
1605269400000|2020-11-13 12:10:00|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|0
1605269520000|2020-11-13 12:12:00|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|5145.66|0
1605269620000|2020-11-13 12:13:40|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|5144.12|0
1605269680000|2020-11-13 12:14:40|5142.59|5142.59|5142.59|5142.59|5142.59|5142.59|5142.59|5142.59|0
1605269750000|2020-11-13 12:15:50|5139.51|5139.51|5137.97|5137.97|5139.51|5139.51|5137.97|5137.97|0
1605269770000|2020-11-13 12:16:10|5136.44|5136.44|5136.44|5136.44|5136.44|5136.44|5136.44|5136.44|0
1605269780000|2020-11-13 12:16:20|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|5135.54|0
1605269790000|2020-11-13 12:16:30|5136.44|5136.44|5138.23|5138.23|5138.23|5138.23|5136.44|5136.44|0
1605269810000|2020-11-13 12:16:50|5139.42|5139.42|5141.51|5141.51|5141.51|5141.51|5139.42|5139.42|0
1605269860000|2020-11-13 12:17:40|5139.97|5139.97|5144.58|5144.58|5144.58|5144.58|5139.97|5139.97|0
1605269880000|2020-11-13 12:18:00|5141.51|5141.51|5138.43|5138.43|5141.51|5141.51|5138.43|5138.43|0
1605269920000|2020-11-13 12:18:40|5136.9|5136.9|5136.9|5136.9|5136.9|5136.9|5136.9|5136.9|0
1605270020000|2020-11-13 12:20:20|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|0
1605270030000|2020-11-13 12:20:30|5132.28|5132.28|5130.75|5130.75|5132.28|5132.28|5130.75|5130.75|0
1605270160000|2020-11-13 12:22:40|5124.6|5124.6|5127.67|5127.67|5127.67|5127.67|5124.6|5124.6|0
1605270210000|2020-11-13 12:23:30|5121.52|5121.52|5118.44|5118.44|5121.52|5121.52|5118.44|5118.44|0
1605270240000|2020-11-13 12:24:00|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|5119.98|0
1605270270000|2020-11-13 12:24:30|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|0
1605270350000|2020-11-13 12:25:50|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|0
1605270420000|2020-11-13 12:27:00|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|0
1605270460000|2020-11-13 12:27:40|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|0
1605270560000|2020-11-13 12:29:20|5119.98|5119.98|5118.44|5118.44|5119.98|5119.98|5118.44|5118.44|0
1605270610000|2020-11-13 12:30:10|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|0
1605270680000|2020-11-13 12:31:20|5123.36|5123.36|5125.15|5125.15|5125.15|5125.15|5123.36|5123.36|0
1605270740000|2020-11-13 12:32:20|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|0
1605270920000|2020-11-13 12:35:20|5124.89|5124.89|5127.97|5127.97|5127.97|5127.97|5124.89|5124.89|0
1605270930000|2020-11-13 12:35:30|5123.36|5123.36|5120.28|5120.28|5123.36|5123.36|5120.28|5120.28|0
1605270950000|2020-11-13 12:35:50|5118.74|5118.74|5115.67|5115.67|5118.74|5118.74|5115.67|5115.67|0
1605271030000|2020-11-13 12:37:10|5118.74|5118.74|5117.21|5117.21|5118.74|5118.74|5117.21|5117.21|0
1605271080000|2020-11-13 12:38:00|5115.67|5115.67|5115.67|5115.67|5115.67|5115.67|5115.67|5115.67|0
1605271130000|2020-11-13 12:38:50|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|5114.13|0
1605271220000|2020-11-13 12:40:20|5111.06|5111.06|5112.59|5112.59|5112.59|5112.59|5111.06|5111.06|0
1605271230000|2020-11-13 12:40:30|5109.52|5109.52|5109.52|5109.52|5109.52|5109.52|5109.52|5109.52|0
1605271250000|2020-11-13 12:40:50|5107.98|5107.98|5106.44|5106.44|5107.98|5107.98|5106.44|5106.44|0
1605271280000|2020-11-13 12:41:20|5105.55|5105.55|5105.55|5105.55|5105.55|5105.55|5105.55|5105.55|0
1605271320000|2020-11-13 12:42:00|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|0
1605271430000|2020-11-13 12:43:50|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|0
1605271490000|2020-11-13 12:44:50|5101.92|5101.92|5100.39|5100.39|5101.92|5101.92|5100.39|5100.39|0
1605271590000|2020-11-13 12:46:30|5101.92|5101.92|5101.92|5101.92|5101.92|5101.92|5101.92|5101.92|0
1605271660000|2020-11-13 12:47:40|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|0
1605271740000|2020-11-13 12:49:00|5098.85|5098.85|5098.85|5098.85|5098.85|5098.85|5098.85|5098.85|0
1605272050000|2020-11-13 12:54:10|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|0
1605272080000|2020-11-13 12:54:40|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|0
1605272230000|2020-11-13 12:57:10|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|0
1605272250000|2020-11-13 12:57:30|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|0
1605272280000|2020-11-13 12:58:00|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|0
1605272290000|2020-11-13 12:58:10|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|0
1605272320000|2020-11-13 12:58:40|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|0
1605272340000|2020-11-13 12:59:00|5085.45|5085.45|5085.15|5085.15|5085.45|5085.45|5085.15|5085.15|0
1605272380000|2020-11-13 12:59:40|5082.07|5082.07|5082.07|5082.07|5082.07|5082.07|5082.07|5082.07|0
1605272410000|2020-11-13 13:00:10|5085.15|5085.15|5086.69|5086.69|5086.69|5086.69|5085.15|5085.15|0
1605272550000|2020-11-13 13:02:30|5089.76|5089.76|5089.16|5089.16|5089.76|5089.76|5089.16|5089.16|0
1605272570000|2020-11-13 13:02:50|5087.63|5087.63|5086.09|5086.09|5087.63|5087.63|5086.09|5086.09|0
1605272580000|2020-11-13 13:03:00|5083.01|5083.01|5083.01|5083.01|5083.01|5083.01|5083.01|5083.01|0
1605272610000|2020-11-13 13:03:30|5079.94|5079.94|5079.94|5079.94|5079.94|5079.94|5079.94|5079.94|0
1605272630000|2020-11-13 13:03:50|5076.96|5076.96|5076.96|5076.96|5076.96|5076.96|5076.96|5076.96|0
1605272660000|2020-11-13 13:04:20|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|0
1605272720000|2020-11-13 13:05:20|5086.18|5086.18|5087.72|5087.72|5087.72|5087.72|5086.18|5086.18|0
1605272750000|2020-11-13 13:05:50|5086.18|5086.18|5086.18|5086.18|5086.18|5086.18|5086.18|5086.18|0
1605272780000|2020-11-13 13:06:20|5087.72|5087.72|5087.72|5087.72|5087.72|5087.72|5087.72|5087.72|0
1605272840000|2020-11-13 13:07:20|5089.26|5089.26|5095.41|5095.41|5095.41|5095.41|5089.26|5089.26|0
1605272870000|2020-11-13 13:07:50|5096.94|5096.94|5096.94|5096.94|5096.94|5096.94|5096.94|5096.94|0
1605272880000|2020-11-13 13:08:00|5100.82|5100.82|5100.82|5100.82|5100.82|5100.82|5100.82|5100.82|0
1605272910000|2020-11-13 13:08:30|5100.52|5100.52|5098.73|5098.73|5100.52|5100.52|5098.73|5098.73|0
1605272920000|2020-11-13 13:08:40|5100.27|5100.27|5100.27|5100.27|5100.27|5100.27|5100.27|5100.27|0
1605272970000|2020-11-13 13:09:30|5103.35|5103.35|5103.35|5103.35|5103.35|5103.35|5103.35|5103.35|0
1605273050000|2020-11-13 13:10:50|5104.88|5104.88|5103.35|5103.35|5104.88|5104.88|5103.35|5103.35|0
1605273140000|2020-11-13 13:12:20|5100.27|5100.27|5100.27|5100.27|5100.27|5100.27|5100.27|5100.27|0
1605273250000|2020-11-13 13:14:10|5106.42|5106.42|5106.42|5106.42|5106.42|5106.42|5106.42|5106.42|0
1605273420000|2020-11-13 13:17:00|5107.96|5107.96|5107.96|5107.96|5107.96|5107.96|5107.96|5107.96|0
1605273470000|2020-11-13 13:17:50|5109.5|5109.5|5109.5|5109.5|5109.5|5109.5|5109.5|5109.5|0
1605273520000|2020-11-13 13:18:40|5112.78|5112.78|5115.85|5115.85|5115.85|5115.85|5112.78|5112.78|0
1605273540000|2020-11-13 13:19:00|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|0
1605273550000|2020-11-13 13:19:10|5120.47|5120.47|5120.47|5120.47|5120.47|5120.47|5120.47|5120.47|0
1605273730000|2020-11-13 13:22:10|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|0
1605273810000|2020-11-13 13:23:30|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|0
1605273950000|2020-11-13 13:25:50|5117.09|5117.09|5117.09|5117.09|5117.09|5117.09|5117.09|5117.09|0
1605273990000|2020-11-13 13:26:30|5115.55|5115.55|5114.02|5114.02|5115.55|5115.55|5114.02|5114.02|0
1605274040000|2020-11-13 13:27:20|5113.12|5113.12|5113.12|5113.12|5113.12|5113.12|5113.12|5113.12|0
1605274050000|2020-11-13 13:27:30|5111.58|5111.58|5110.05|5110.05|5111.58|5111.58|5110.05|5110.05|0
1605274070000|2020-11-13 13:27:50|5108.85|5108.85|5108.85|5108.85|5108.85|5108.85|5108.85|5108.85|0
1605274090000|2020-11-13 13:28:10|5113.47|5113.47|5113.47|5113.47|5113.47|5113.47|5113.47|5113.47|0
1605274130000|2020-11-13 13:28:50|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|5111.68|0
1605274190000|2020-11-13 13:29:50|5112.57|5112.57|5112.57|5112.57|5112.57|5112.57|5112.57|5112.57|0
1605274260000|2020-11-13 13:31:00|5117.18|5117.18|5117.18|5117.18|5117.18|5117.18|5117.18|5117.18|0
1605274270000|2020-11-13 13:31:10|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|0
1605274320000|2020-11-13 13:32:00|5114.11|5114.11|5112.57|5112.57|5114.11|5114.11|5112.57|5112.57|0
1605274340000|2020-11-13 13:32:20|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|0
1605274380000|2020-11-13 13:33:00|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|0
1605274480000|2020-11-13 13:34:40|5122.3|5122.3|5122.3|5122.3|5122.3|5122.3|5122.3|5122.3|0
1605274500000|2020-11-13 13:35:00|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|0
1605274510000|2020-11-13 13:35:10|5131.53|5131.53|5128.45|5128.45|5131.53|5131.53|5128.45|5128.45|0
1605274520000|2020-11-13 13:35:20|5125.38|5125.38|5123.84|5123.84|5125.38|5125.38|5123.84|5123.84|0
1605274550000|2020-11-13 13:35:50|5126.91|5126.91|5126.91|5126.91|5126.91|5126.91|5126.91|5126.91|0
1605274660000|2020-11-13 13:37:40|5125.38|5125.38|5122.3|5122.3|5125.38|5125.38|5122.3|5122.3|0
1605274730000|2020-11-13 13:38:50|5119.32|5119.32|5119.32|5119.32|5119.32|5119.32|5119.32|5119.32|0
1605274740000|2020-11-13 13:39:00|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|0
1605274780000|2020-11-13 13:39:40|5120.17|5120.17|5122.25|5122.25|5122.25|5122.25|5120.17|5120.17|0
1605274800000|2020-11-13 13:40:00|5122.85|5122.85|5122.85|5122.85|5122.85|5122.85|5122.85|5122.85|0
1605274840000|2020-11-13 13:40:40|5125.93|5125.93|5125.93|5125.93|5125.93|5125.93|5125.93|5125.93|0
1605274900000|2020-11-13 13:41:40|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|5124.14|0
1605274960000|2020-11-13 13:42:40|5125.67|5125.67|5125.67|5125.67|5125.67|5125.67|5125.67|5125.67|0
1605275140000|2020-11-13 13:45:40|5126.87|5126.87|5126.87|5126.87|5126.87|5126.87|5126.87|5126.87|0
1605275190000|2020-11-13 13:46:30|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|0
1605275240000|2020-11-13 13:47:20|5122.25|5122.25|5120.72|5120.72|5122.25|5122.25|5120.72|5120.72|0
1605275250000|2020-11-13 13:47:30|5122.25|5122.25|5122.25|5122.25|5122.25|5122.25|5122.25|5122.25|0
1605275260000|2020-11-13 13:47:40|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|5123.79|0
1605275340000|2020-11-13 13:49:00|5120.72|5120.72|5119.18|5119.18|5120.72|5120.72|5119.18|5119.18|0
1605275370000|2020-11-13 13:49:30|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|5117.64|0
1605275380000|2020-11-13 13:49:40|5116.1|5116.1|5116.1|5116.1|5116.1|5116.1|5116.1|5116.1|0
1605275390000|2020-11-13 13:49:50|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|0
1605275410000|2020-11-13 13:50:10|5113.03|5113.03|5113.03|5113.03|5113.03|5113.03|5113.03|5113.03|0
1605275430000|2020-11-13 13:50:30|5111.49|5111.49|5111.49|5111.49|5111.49|5111.49|5111.49|5111.49|0
1605275460000|2020-11-13 13:51:00|5113.03|5113.03|5113.03|5113.03|5113.03|5113.03|5113.03|5113.03|0
1605275500000|2020-11-13 13:51:40|5109.95|5109.95|5109.95|5109.95|5109.95|5109.95|5109.95|5109.95|0
1605275590000|2020-11-13 13:53:10|5111.49|5111.49|5114.57|5114.57|5114.57|5114.57|5111.49|5111.49|0
1605275620000|2020-11-13 13:53:40|5116.1|5116.1|5118.19|5118.19|5118.19|5118.19|5116.1|5116.1|0
1605275650000|2020-11-13 13:54:10|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|0
1605275690000|2020-11-13 13:54:50|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|0
1605275780000|2020-11-13 13:56:20|5124.64|5124.64|5121.57|5121.57|5124.64|5124.64|5121.57|5121.57|0
1605275840000|2020-11-13 13:57:20|5127.72|5127.72|5129.25|5129.25|5129.25|5129.25|5127.72|5127.72|0
1605275860000|2020-11-13 13:57:40|5130.79|5130.79|5132.88|5132.88|5132.88|5132.88|5130.79|5130.79|0
1605275880000|2020-11-13 13:58:00|5134.42|5134.42|5134.42|5134.42|5134.42|5134.42|5134.42|5134.42|0
1605276000000|2020-11-13 14:00:00|5132.88|5132.88|5132.88|5132.88|5132.88|5132.88|5132.88|5132.88|0
1605276010000|2020-11-13 14:00:10|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|0
1605276090000|2020-11-13 14:01:30|5132.88|5132.88|5134.67|5134.67|5134.97|5134.97|5132.88|5132.88|0
1605276220000|2020-11-13 14:03:40|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|0
1605276240000|2020-11-13 14:04:00|5136.21|5136.21|5136.21|5136.21|5136.21|5136.21|5136.21|5136.21|0
1605276250000|2020-11-13 14:04:10|5139.28|5139.28|5139.28|5139.28|5139.28|5139.28|5139.28|5139.28|0
1605276270000|2020-11-13 14:04:30|5137.74|5137.74|5137.74|5137.74|5137.74|5137.74|5137.74|5137.74|0
1605276280000|2020-11-13 14:04:40|5136.21|5136.21|5136.21|5136.21|5136.21|5136.21|5136.21|5136.21|0
1605276300000|2020-11-13 14:05:00|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|0
1605276310000|2020-11-13 14:05:10|5131.59|5131.59|5131.59|5131.59|5131.59|5131.59|5131.59|5131.59|0
1605276380000|2020-11-13 14:06:20|5130.06|5130.06|5130.06|5130.06|5130.06|5130.06|5130.06|5130.06|0
1605276430000|2020-11-13 14:07:10|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|0
1605276460000|2020-11-13 14:07:40|5128.47|5128.47|5128.47|5128.47|5128.47|5128.47|5128.47|5128.47|0
1605276540000|2020-11-13 14:09:00|5126.94|5126.94|5126.94|5126.94|5126.94|5126.94|5126.94|5126.94|0
1605276560000|2020-11-13 14:09:20|5122.32|5122.32|5122.62|5122.62|5122.62|5122.62|5122.02|5122.02|0
1605276610000|2020-11-13 14:10:10|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|0
1605276620000|2020-11-13 14:10:20|5128.77|5128.77|5128.77|5128.77|5128.77|5128.77|5128.77|5128.77|0
1605276670000|2020-11-13 14:11:10|5127.58|5127.58|5127.58|5127.58|5127.58|5127.58|5127.58|5127.58|0
1605276690000|2020-11-13 14:11:30|5124.5|5124.5|5124.5|5124.5|5124.5|5124.5|5124.5|5124.5|0
1605276700000|2020-11-13 14:11:40|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|0
1605276710000|2020-11-13 14:11:50|5124.55|5124.55|5124.55|5124.55|5124.55|5124.55|5124.55|5124.55|0
1605276820000|2020-11-13 14:13:40|5126.09|5126.09|5126.09|5126.09|5126.09|5126.09|5126.09|5126.09|0
1605276940000|2020-11-13 14:15:40|5133.77|5133.77|5133.77|5133.77|5133.77|5133.77|5133.77|5133.77|0
1605276950000|2020-11-13 14:15:50|5136.16|5136.16|5136.16|5136.16|5136.16|5136.16|5136.16|5136.16|0
1605276990000|2020-11-13 14:16:30|5133.09|5133.09|5133.09|5133.09|5133.09|5133.09|5133.09|5133.09|0
1605277000000|2020-11-13 14:16:40|5134.62|5134.62|5134.62|5134.62|5134.62|5134.62|5134.62|5134.62|0
1605277040000|2020-11-13 14:17:20|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|0
1605277080000|2020-11-13 14:18:00|5134.37|5134.37|5134.37|5134.37|5134.37|5134.37|5134.37|5134.37|0
1605277170000|2020-11-13 14:19:30|5140.52|5140.52|5140.52|5140.52|5140.52|5140.52|5140.52|5140.52|0
1605277220000|2020-11-13 14:20:20|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|0
1605277230000|2020-11-13 14:20:30|5145.98|5145.98|5145.98|5145.98|5145.98|5145.98|5145.98|5145.98|0
1605277320000|2020-11-13 14:22:00|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|0
1605277440000|2020-11-13 14:24:00|5141.37|5141.37|5141.37|5141.37|5141.37|5141.37|5141.37|5141.37|0
1605277450000|2020-11-13 14:24:10|5139.83|5139.83|5139.83|5139.83|5139.83|5139.83|5139.83|5139.83|0
1605277510000|2020-11-13 14:25:10|5145.98|5145.98|5145.98|5145.98|5145.98|5145.98|5145.98|5145.98|0
1605277540000|2020-11-13 14:25:40|5144.44|5144.44|5144.44|5144.44|5144.44|5144.44|5144.44|5144.44|0
1605277610000|2020-11-13 14:26:50|5141.37|5141.37|5141.37|5141.37|5141.37|5141.37|5141.37|5141.37|0
1605277720000|2020-11-13 14:28:40|5138.98|5138.98|5138.98|5138.98|5138.98|5138.98|5138.98|5138.98|0
1605277760000|2020-11-13 14:29:20|5138.09|5138.09|5138.09|5138.09|5138.09|5138.09|5138.09|5138.09|0
1605277770000|2020-11-13 14:29:30|5139.63|5139.63|5139.63|5139.63|5139.63|5139.63|5139.63|5139.63|0
1605277810000|2020-11-13 14:30:10|5142.7|5142.7|5142.7|5142.7|5142.7|5142.7|5142.7|5142.7|0
1605277830000|2020-11-13 14:30:30|5145.09|5145.09|5148.16|5148.16|5148.16|5148.16|5145.09|5145.09|0
1605277870000|2020-11-13 14:31:10|5146.62|5146.62|5146.62|5146.62|5146.62|5146.62|5146.62|5146.62|0
1605277930000|2020-11-13 14:32:10|5145.09|5145.09|5146.62|5146.62|5146.62|5146.62|5145.09|5145.09|0
1605277970000|2020-11-13 14:32:50|5148.16|5148.16|5148.16|5148.16|5148.16|5148.16|5148.16|5148.16|0
1605277980000|2020-11-13 14:33:00|5147.27|5147.27|5147.27|5147.27|5147.27|5147.27|5147.27|5147.27|0
1605278070000|2020-11-13 14:34:30|5150.34|5150.34|5150.34|5150.34|5150.34|5150.34|5150.34|5150.34|0
1605278130000|2020-11-13 14:35:30|5161.1|5161.1|5162.64|5162.64|5162.64|5162.64|5161.1|5161.1|0
1605278140000|2020-11-13 14:35:40|5161.1|5161.1|5161.1|5161.1|5161.1|5161.1|5161.1|5161.1|0
1605278160000|2020-11-13 14:36:00|5159.57|5159.57|5157.78|5157.78|5159.57|5159.57|5157.78|5157.78|0
1605278180000|2020-11-13 14:36:20|5153.17|5153.17|5151.67|5151.67|5153.17|5153.17|5151.67|5151.67|0
1605278210000|2020-11-13 14:36:50|5154.75|5154.75|5151.38|5151.38|5154.75|5154.75|5151.38|5151.38|0
1605278240000|2020-11-13 14:37:20|5146.76|5146.76|5146.76|5146.76|5146.76|5146.76|5146.76|5146.76|0
1605278300000|2020-11-13 14:38:20|5146.46|5146.46|5146.46|5146.46|5146.46|5146.46|5146.46|5146.46|0
1605278310000|2020-11-13 14:38:30|5145.57|5145.57|5145.57|5145.57|5145.57|5145.57|5145.57|5145.57|0
1605278370000|2020-11-13 14:39:30|5151.72|5151.72|5151.72|5151.72|5151.72|5151.72|5151.72|5151.72|0
1605278420000|2020-11-13 14:40:20|5152.02|5152.02|5152.02|5152.02|5152.02|5152.02|5152.02|5152.02|0
1605278460000|2020-11-13 14:41:00|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|5153.56|0
1605278480000|2020-11-13 14:41:20|5150.48|5150.48|5150.48|5150.48|5150.48|5150.48|5150.48|5150.48|0
1605278510000|2020-11-13 14:41:50|5152.02|5152.02|5152.02|5152.02|5152.02|5152.02|5152.02|5152.02|0
1605278530000|2020-11-13 14:42:10|5155.09|5155.09|5155.09|5155.09|5155.09|5155.09|5155.09|5155.09|0
1605278550000|2020-11-13 14:42:30|5158.17|5158.17|5158.17|5158.17|5158.17|5158.17|5158.17|5158.17|0
1605278650000|2020-11-13 14:44:10|5155.09|5155.09|5155.09|5155.09|5155.09|5155.09|5155.09|5155.09|0
1605278700000|2020-11-13 14:45:00|5156.58|5156.58|5154.5|5154.5|5156.58|5156.58|5154.5|5154.5|0
1605278820000|2020-11-13 14:47:00|5156.03|5156.03|5156.03|5156.03|5156.03|5156.03|5156.03|5156.03|0
1605278900000|2020-11-13 14:48:20|5159.11|5159.11|5159.11|5159.11|5159.11|5159.11|5159.11|5159.11|0
1605278910000|2020-11-13 14:48:30|5158.81|5158.81|5158.81|5158.81|5158.81|5158.81|5158.81|5158.81|0
1605278920000|2020-11-13 14:48:40|5162.09|5162.09|5162.09|5162.09|5162.09|5162.09|5162.09|5162.09|0
1605278940000|2020-11-13 14:49:00|5171.32|5171.32|5171.32|5171.32|5171.32|5171.32|5171.32|5171.32|0
1605279000000|2020-11-13 14:50:00|5173.7|5173.7|5178.32|5178.32|5178.32|5178.32|5173.7|5173.7|0
1605279030000|2020-11-13 14:50:30|5176.78|5176.78|5175.24|5175.24|5176.78|5176.78|5175.24|5175.24|0
1605279090000|2020-11-13 14:51:30|5176.78|5176.78|5176.78|5176.78|5176.78|5176.78|5176.78|5176.78|0
1605279120000|2020-11-13 14:52:00|5174.39|5174.39|5171.32|5171.32|5174.39|5174.39|5171.32|5171.32|0
1605279150000|2020-11-13 14:52:30|5168.24|5168.24|5168.24|5168.24|5168.24|5168.24|5168.24|5168.24|0
1605279190000|2020-11-13 14:53:10|5166.7|5166.7|5166.7|5166.7|5166.7|5166.7|5166.7|5166.7|0
1605279200000|2020-11-13 14:53:20|5168.24|5168.24|5168.24|5168.24|5168.24|5168.24|5168.24|5168.24|0
1605279240000|2020-11-13 14:54:00|5171.32|5171.32|5168.24|5168.24|5171.32|5171.32|5168.24|5168.24|0
1605279250000|2020-11-13 14:54:10|5169.78|5169.78|5169.78|5169.78|5169.78|5169.78|5169.78|5169.78|0
1605279260000|2020-11-13 14:54:20|5174.39|5174.39|5172.85|5172.85|5174.39|5174.39|5172.85|5172.85|0
1605279280000|2020-11-13 14:54:40|5171.96|5171.96|5171.96|5171.96|5171.96|5171.96|5171.96|5171.96|0
1605279440000|2020-11-13 14:57:20|5176.57|5176.57|5178.96|5178.96|5178.96|5178.96|5176.57|5176.57|0
1605279490000|2020-11-13 14:58:10|5175.88|5175.88|5175.88|5175.88|5175.88|5175.88|5175.88|5175.88|0
1605279590000|2020-11-13 14:59:50|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|0
1605279600000|2020-11-13 15:00:00|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|0
1605279710000|2020-11-13 15:01:50|5182.03|5182.03|5182.03|5182.03|5182.03|5182.03|5182.03|5182.03|0
1605279720000|2020-11-13 15:02:00|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|0
1605279730000|2020-11-13 15:02:10|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|0
1605279750000|2020-11-13 15:02:30|5175.88|5175.88|5174.05|5174.05|5175.88|5175.88|5173.45|5173.45|0
1605279810000|2020-11-13 15:03:30|5175.59|5175.59|5174.05|5174.05|5175.59|5175.59|5174.05|5174.05|0
1605279840000|2020-11-13 15:04:00|5173.15|5173.15|5173.15|5173.15|5173.15|5173.15|5173.15|5173.15|0
1605279900000|2020-11-13 15:05:00|5179.3|5179.3|5179.3|5179.3|5179.3|5179.3|5179.3|5179.3|0
1605279920000|2020-11-13 15:05:20|5180.5|5180.5|5180.5|5180.5|5180.5|5180.5|5180.5|5180.5|0
1605279950000|2020-11-13 15:05:50|5185.11|5185.11|5185.11|5185.11|5185.11|5185.11|5185.11|5185.11|0
1605279960000|2020-11-13 15:06:00|5183.92|5183.92|5183.92|5183.92|5183.92|5183.92|5183.92|5183.92|0
1605280030000|2020-11-13 15:07:10|5182.38|5182.38|5182.38|5182.38|5182.38|5182.38|5182.38|5182.38|0
1605280070000|2020-11-13 15:07:50|5183.92|5183.92|5183.92|5183.92|5183.92|5183.92|5183.92|5183.92|0
1605280150000|2020-11-13 15:09:10|5186.99|5186.99|5186.99|5186.99|5186.99|5186.99|5186.99|5186.99|0
1605280240000|2020-11-13 15:10:40|5185.45|5185.45|5185.45|5185.45|5185.45|5185.45|5185.45|5185.45|0
1605280270000|2020-11-13 15:11:10|5188.73|5188.73|5188.73|5188.73|5188.73|5188.73|5188.73|5188.73|0
1605280380000|2020-11-13 15:13:00|5193.35|5193.35|5193.35|5193.35|5193.35|5193.35|5193.35|5193.35|0
1605280400000|2020-11-13 15:13:20|5190.27|5190.27|5188.73|5188.73|5190.27|5190.27|5188.73|5188.73|0
1605280410000|2020-11-13 15:13:30|5187.54|5187.54|5187.54|5187.54|5187.54|5187.54|5187.54|5187.54|0
1605280440000|2020-11-13 15:14:00|5186|5186|5182.93|5182.93|5186|5186|5182.93|5182.93|0
1605280480000|2020-11-13 15:14:40|5179.85|5179.85|5179.85|5179.85|5179.85|5179.85|5179.85|5179.85|0
1605280510000|2020-11-13 15:15:10|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|0
1605280580000|2020-11-13 15:16:20|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|0
1605280640000|2020-11-13 15:17:20|5174.94|5174.94|5174.94|5174.94|5174.94|5174.94|5174.94|5174.94|0
1605280670000|2020-11-13 15:17:50|5171.87|5171.87|5171.87|5171.87|5171.87|5171.87|5171.87|5171.87|0
1605280730000|2020-11-13 15:18:50|5168.79|5168.79|5168.79|5168.79|5168.79|5168.79|5168.79|5168.79|0
1605280740000|2020-11-13 15:19:00|5166.41|5166.41|5166.41|5166.41|5166.41|5166.41|5166.41|5166.41|0
1605280780000|2020-11-13 15:19:40|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|0
1605280820000|2020-11-13 15:20:20|5163.33|5163.33|5163.33|5163.33|5163.33|5163.33|5163.33|5163.33|0
1605280850000|2020-11-13 15:20:50|5161.79|5161.79|5160.9|5160.9|5161.79|5161.79|5160.9|5160.9|0
1605280880000|2020-11-13 15:21:20|5157.82|5157.82|5156.29|5156.29|5157.82|5157.82|5156.29|5156.29|0
1605280890000|2020-11-13 15:21:30|5155.69|5155.69|5155.69|5155.69|5155.69|5155.69|5155.69|5155.69|0
1605280920000|2020-11-13 15:22:00|5160.3|5160.3|5160.3|5160.3|5160.3|5160.3|5160.3|5160.3|0
1605280980000|2020-11-13 15:23:00|5158.76|5158.76|5157.23|5157.23|5158.76|5158.76|5157.23|5157.23|0
1605281000000|2020-11-13 15:23:20|5156.93|5156.93|5153.85|5153.85|5156.93|5156.93|5153.85|5153.85|0
1605281040000|2020-11-13 15:24:00|5155.39|5155.39|5155.39|5155.39|5155.39|5155.39|5155.39|5155.39|0
1605281120000|2020-11-13 15:25:20|5152.32|5152.32|5152.32|5152.32|5152.32|5152.32|5152.32|5152.32|0
1605281150000|2020-11-13 15:25:50|5150.78|5150.78|5150.78|5150.78|5150.78|5150.78|5150.78|5150.78|0
1605281190000|2020-11-13 15:26:30|5152.57|5152.57|5152.57|5152.57|5152.57|5152.57|5152.57|5152.57|0
1605281240000|2020-11-13 15:27:20|5151.03|5151.03|5151.03|5151.03|5151.03|5151.03|5151.03|5151.03|0
1605281330000|2020-11-13 15:28:50|5152.57|5152.57|5152.57|5152.57|5152.57|5152.57|5152.57|5152.57|0
1605281410000|2020-11-13 15:30:10|5153.46|5153.46|5152.57|5152.57|5153.46|5153.46|5152.57|5152.57|0
1605281420000|2020-11-13 15:30:20|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|0
1605281470000|2020-11-13 15:31:10|5149.49|5149.49|5149.49|5149.49|5149.49|5149.49|5149.49|5149.49|0
1605281490000|2020-11-13 15:31:30|5147.96|5147.96|5146.42|5146.42|5147.96|5147.96|5146.42|5146.42|0
1605281510000|2020-11-13 15:31:50|5147.96|5147.96|5147.96|5147.96|5147.96|5147.96|5147.96|5147.96|0
1605281580000|2020-11-13 15:33:00|5144.88|5144.88|5144.88|5144.88|5144.88|5144.88|5144.88|5144.88|0
1605281600000|2020-11-13 15:33:20|5143.34|5143.34|5143.34|5143.34|5143.34|5143.34|5143.34|5143.34|0
1605281610000|2020-11-13 15:33:30|5141.81|5141.81|5140.27|5140.27|5141.81|5141.81|5140.27|5140.27|0
1605281620000|2020-11-13 15:33:40|5141.81|5141.81|5141.81|5141.81|5141.81|5141.81|5141.81|5141.81|0
1605281660000|2020-11-13 15:34:20|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|0
1605281670000|2020-11-13 15:34:30|5142.1|5142.1|5140.57|5140.57|5142.1|5142.1|5140.57|5140.57|0
1605281680000|2020-11-13 15:34:40|5139.03|5139.03|5139.03|5139.03|5139.03|5139.03|5139.03|5139.03|0
1605281720000|2020-11-13 15:35:20|5135.95|5135.95|5135.95|5135.95|5135.95|5135.95|5135.95|5135.95|0
1605281760000|2020-11-13 15:36:00|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|5137.49|0
1605281790000|2020-11-13 15:36:30|5138.09|5138.09|5138.09|5138.09|5138.09|5138.09|5138.09|5138.09|0
1605281800000|2020-11-13 15:36:40|5136.9|5136.9|5136.9|5136.9|5136.9|5136.9|5136.9|5136.9|0
1605281840000|2020-11-13 15:37:20|5135.36|5135.36|5135.36|5135.36|5135.36|5135.36|5135.36|5135.36|0
1605281890000|2020-11-13 15:38:10|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|0
1605281900000|2020-11-13 15:38:20|5132.28|5132.28|5132.28|5132.28|5132.28|5132.28|5132.28|5132.28|0
1605281910000|2020-11-13 15:38:30|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|0
1605281950000|2020-11-13 15:39:10|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|0
1605281960000|2020-11-13 15:39:20|5131.39|5131.39|5132.93|5132.93|5132.93|5132.93|5131.39|5131.39|0
1605281990000|2020-11-13 15:39:50|5129.85|5129.85|5131.39|5131.39|5131.39|5131.39|5129.85|5129.85|0
1605282030000|2020-11-13 15:40:30|5136|5136|5136|5136|5136|5136|5136|5136|0
1605282040000|2020-11-13 15:40:40|5134.46|5134.46|5134.46|5134.46|5134.46|5134.46|5134.46|5134.46|0
1605282050000|2020-11-13 15:40:50|5132.93|5132.93|5132.93|5132.93|5132.93|5132.93|5132.93|5132.93|0
1605282060000|2020-11-13 15:41:00|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|5131.39|0
1605282120000|2020-11-13 15:42:00|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|0
1605282200000|2020-11-13 15:43:20|5132.93|5132.93|5132.93|5132.93|5132.93|5132.93|5132.93|5132.93|0
1605282210000|2020-11-13 15:43:30|5136|5136|5134.46|5134.46|5136|5136|5134.46|5134.46|0
1605282220000|2020-11-13 15:43:40|5132.93|5132.93|5132.93|5132.93|5132.93|5132.93|5132.93|5132.93|0
1605282270000|2020-11-13 15:44:30|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|0
1605282310000|2020-11-13 15:45:10|5128.31|5128.31|5128.31|5128.31|5128.31|5128.31|5128.31|5128.31|0
1605282380000|2020-11-13 15:46:20|5128.01|5128.01|5128.01|5128.01|5128.01|5128.01|5128.01|5128.01|0
1605282440000|2020-11-13 15:47:20|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|5127.42|0
1605282450000|2020-11-13 15:47:30|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|0
1605282460000|2020-11-13 15:47:40|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|0
1605282470000|2020-11-13 15:47:50|5120.67|5120.67|5121.27|5121.27|5121.27|5121.27|5120.67|5120.67|0
1605282500000|2020-11-13 15:48:20|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|5122.81|0
1605282560000|2020-11-13 15:49:20|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|0
1605282650000|2020-11-13 15:50:50|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|5124.34|0
1605282670000|2020-11-13 15:51:10|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|5123.15|0
1605282680000|2020-11-13 15:51:20|5120.07|5120.07|5120.07|5120.07|5120.07|5120.07|5120.07|5120.07|0
1605282710000|2020-11-13 15:51:50|5118.54|5118.54|5118.54|5118.54|5118.54|5118.54|5118.54|5118.54|0
1605282780000|2020-11-13 15:53:00|5120.07|5120.07|5116.75|5116.75|5120.07|5120.07|5116.75|5116.75|0
1605282790000|2020-11-13 15:53:10|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|0
1605282840000|2020-11-13 15:54:00|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|0
1605282850000|2020-11-13 15:54:10|5116.45|5116.45|5117.34|5117.34|5117.34|5117.34|5116.45|5116.45|0
1605283040000|2020-11-13 15:57:20|5115.81|5115.81|5112.73|5112.73|5115.81|5115.81|5112.73|5112.73|0
1605283130000|2020-11-13 15:58:50|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|0
1605283140000|2020-11-13 15:59:00|5111.84|5111.84|5111.84|5111.84|5111.84|5111.84|5111.84|5111.84|0
1605283180000|2020-11-13 15:59:40|5112.13|5112.13|5111.24|5111.24|5112.13|5112.13|5111.24|5111.24|0
1605283200000|2020-11-13 16:00:00|5112.73|5112.73|5114.27|5114.27|5115.81|5115.81|5112.73|5112.73|0
1605283210000|2020-11-13 16:00:10|5112.73|5112.73|5111.19|5111.19|5112.73|5112.73|5111.19|5111.19|0
1605283220000|2020-11-13 16:00:20|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|5112.09|0
1605283270000|2020-11-13 16:01:10|5112.69|5112.69|5112.69|5112.69|5112.69|5112.69|5112.69|5112.69|0
1605283290000|2020-11-13 16:01:30|5114.22|5114.22|5114.22|5114.22|5114.22|5114.22|5112.69|5112.69|0
1605283330000|2020-11-13 16:02:10|5111.15|5111.15|5109.61|5109.61|5111.15|5111.15|5109.61|5109.61|0
1605283390000|2020-11-13 16:03:10|5114.22|5114.22|5117.3|5117.3|5117.3|5117.3|5114.22|5114.22|0
1605283400000|2020-11-13 16:03:20|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|0
1605283450000|2020-11-13 16:04:10|5124.04|5124.04|5124.04|5124.04|5124.04|5124.04|5124.04|5124.04|0
1605283510000|2020-11-13 16:05:10|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|5122.55|0
1605283540000|2020-11-13 16:05:40|5121.02|5121.02|5121.02|5121.02|5121.02|5121.02|5121.02|5121.02|0
1605283610000|2020-11-13 16:06:50|5119.48|5119.48|5119.48|5119.48|5119.48|5119.48|5119.48|5119.48|0
1605283620000|2020-11-13 16:07:00|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|5117.94|0
1605283630000|2020-11-13 16:07:10|5116.15|5116.15|5116.15|5116.15|5116.15|5116.15|5116.15|5116.15|0
1605283810000|2020-11-13 16:10:10|5119.23|5119.23|5119.23|5119.23|5119.23|5119.23|5119.23|5119.23|0
1605283870000|2020-11-13 16:11:10|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|5118.93|0
1605283920000|2020-11-13 16:12:00|5117.39|5117.39|5116.45|5116.45|5117.99|5117.99|5116.45|5116.45|0
1605283950000|2020-11-13 16:12:30|5117.05|5117.05|5117.05|5117.05|5117.05|5117.05|5117.05|5117.05|0
1605283970000|2020-11-13 16:12:50|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|0
1605284030000|2020-11-13 16:13:50|5115.51|5115.51|5115.51|5115.51|5115.51|5115.51|5115.51|5115.51|0
1605284040000|2020-11-13 16:14:00|5117|5117|5117|5117|5117|5117|5117|5117|0
1605284120000|2020-11-13 16:15:20|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|0
1605284150000|2020-11-13 16:15:50|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|0
1605284160000|2020-11-13 16:16:00|5117.05|5117.05|5117.05|5117.05|5117.05|5117.05|5117.05|5117.05|0
1605284170000|2020-11-13 16:16:10|5115.51|5115.51|5113.97|5113.97|5115.51|5115.51|5113.97|5113.97|0
1605284180000|2020-11-13 16:16:20|5115.51|5115.51|5115.51|5115.51|5115.51|5115.51|5115.51|5115.51|0
1605284190000|2020-11-13 16:16:30|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|5113.97|0
1605284230000|2020-11-13 16:17:10|5117.05|5117.05|5117.05|5117.05|5117.05|5117.05|5117.05|5117.05|0
1605284260000|2020-11-13 16:17:40|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|5116.75|0
1605284300000|2020-11-13 16:18:20|5118.54|5118.54|5118.54|5118.54|5118.54|5118.54|5118.54|5118.54|0
1605284330000|2020-11-13 16:18:50|5115.46|5115.46|5117|5117|5117|5117|5115.46|5115.46|0
1605284360000|2020-11-13 16:19:20|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|0
1605284390000|2020-11-13 16:19:50|5119.43|5119.43|5119.43|5119.43|5119.43|5119.43|5119.43|5119.43|0
1605284400000|2020-11-13 16:20:00|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|0
1605284410000|2020-11-13 16:20:10|5123.1|5123.1|5121.57|5121.57|5123.1|5123.1|5121.57|5121.57|0
1605284440000|2020-11-13 16:20:40|5120.97|5120.97|5119.43|5119.43|5120.97|5120.97|5119.43|5119.43|0
1605284450000|2020-11-13 16:20:50|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|0
1605284470000|2020-11-13 16:21:10|5119.43|5119.43|5119.43|5119.43|5119.43|5119.43|5119.43|5119.43|0
1605284650000|2020-11-13 16:24:10|5117.89|5117.89|5117.6|5117.6|5117.89|5117.89|5117.6|5117.6|0
1605284670000|2020-11-13 16:24:30|5116.06|5116.06|5116.06|5116.06|5116.06|5116.06|5116.06|5116.06|0
1605284680000|2020-11-13 16:24:40|5116.95|5116.95|5116.95|5116.95|5116.95|5116.95|5116.95|5116.95|0
1605284710000|2020-11-13 16:25:10|5115.42|5115.42|5112.69|5112.69|5115.42|5115.42|5112.39|5112.39|0
1605284730000|2020-11-13 16:25:30|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|5113.58|0
1605284740000|2020-11-13 16:25:40|5115.12|5115.12|5113.58|5113.58|5115.12|5115.12|5113.58|5113.58|0
1605284760000|2020-11-13 16:26:00|5114.18|5114.18|5114.18|5114.18|5114.18|5114.18|5114.18|5114.18|0
1605284770000|2020-11-13 16:26:10|5115.37|5115.37|5115.37|5115.37|5115.37|5115.37|5115.37|5115.37|0
1605284800000|2020-11-13 16:26:40|5113.83|5113.83|5113.83|5113.83|5113.83|5113.83|5113.83|5113.83|0
1605284850000|2020-11-13 16:27:30|5112.94|5112.94|5113.83|5113.83|5113.83|5113.83|5112.94|5112.94|0
1605284880000|2020-11-13 16:28:00|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|0
1605284930000|2020-11-13 16:28:50|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|0
1605284950000|2020-11-13 16:29:10|5113.83|5113.83|5119.34|5119.34|5119.34|5119.34|5113.83|5113.83|0
1605284960000|2020-11-13 16:29:20|5119.04|5119.04|5119.04|5119.04|5119.04|5119.04|5119.04|5119.04|0
1605284970000|2020-11-13 16:29:30|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|5117.85|0
1605284980000|2020-11-13 16:29:40|5116.31|5116.31|5120.92|5120.92|5120.92|5120.92|5116.31|5116.31|0
1605284990000|2020-11-13 16:29:50|5118.84|5118.84|5129.6|5129.6|5129.6|5129.6|5118.84|5118.84|0
1605514510000|2020-11-16 08:15:10|5257.55|5257.55|5259.09|5259.09|5259.09|5259.09|5257.55|5257.55|0
1605514580000|2020-11-16 08:16:20|5262.17|5262.17|5262.17|5262.17|5262.17|5262.17|5262.17|5262.17|0
1605514600000|2020-11-16 08:16:40|5268.73|5268.73|5268.73|5268.73|5268.73|5268.73|5268.73|5268.73|0
1605514650000|2020-11-16 08:17:30|5264.12|5264.12|5264.12|5264.12|5264.12|5264.12|5264.12|5264.12|0
1605514700000|2020-11-16 08:18:20|5262.58|5262.58|5262.58|5262.58|5262.58|5262.58|5262.58|5262.58|0
1605514720000|2020-11-16 08:18:40|5267.19|5267.19|5267.19|5267.19|5267.19|5267.19|5267.19|5267.19|0
1605514770000|2020-11-16 08:19:30|5270.27|5270.27|5270.27|5270.27|5270.27|5270.27|5270.27|5270.27|0
1605514800000|2020-11-16 08:20:00|5264.12|5264.12|5265.65|5265.65|5265.65|5265.65|5264.12|5264.12|0
1605514830000|2020-11-16 08:20:30|5268.73|5268.73|5268.73|5268.73|5268.73|5268.73|5268.73|5268.73|0
1605514870000|2020-11-16 08:21:10|5279.49|5279.49|5279.49|5279.49|5279.49|5279.49|5279.49|5279.49|0
1605514880000|2020-11-16 08:21:20|5280.68|5280.68|5280.68|5280.68|5280.68|5280.68|5280.68|5280.68|0
1605514940000|2020-11-16 08:22:20|5279.15|5279.15|5279.15|5279.15|5279.15|5279.15|5279.15|5279.15|0
1605515190000|2020-11-16 08:26:30|5256.08|5256.08|5256.08|5256.08|5256.08|5256.08|5256.08|5256.08|0
1605515210000|2020-11-16 08:26:50|5257.62|5257.62|5257.62|5257.62|5257.62|5257.62|5257.62|5257.62|0
1605515220000|2020-11-16 08:27:00|5250.46|5250.46|5252.25|5252.25|5252.25|5252.25|5250.46|5250.46|0
1605515230000|2020-11-16 08:27:10|5253.45|5253.45|5251.36|5251.36|5253.45|5253.45|5251.36|5251.36|0
1605515270000|2020-11-16 08:27:50|5249.82|5249.82|5245.21|5245.21|5249.82|5249.82|5245.21|5245.21|0
1605515370000|2020-11-16 08:29:30|5237.52|5237.52|5237.52|5237.52|5237.52|5237.52|5237.52|5237.52|0
1605515390000|2020-11-16 08:29:50|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|0
1605515410000|2020-11-16 08:30:10|5235.98|5235.98|5235.98|5235.98|5235.98|5235.98|5235.98|5235.98|0
1605515440000|2020-11-16 08:30:40|5232.91|5232.91|5232.91|5232.91|5232.91|5232.91|5232.91|5232.91|0
1605515460000|2020-11-16 08:31:00|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|0
1605515530000|2020-11-16 08:32:10|5248.28|5248.28|5248.28|5248.28|5248.28|5248.28|5248.28|5248.28|0
1605515550000|2020-11-16 08:32:30|5247.69|5247.69|5247.69|5247.69|5247.69|5247.69|5247.69|5247.69|0
1605515610000|2020-11-16 08:33:30|5246.15|5246.15|5246.15|5246.15|5246.15|5246.15|5246.15|5246.15|0
1605515660000|2020-11-16 08:34:20|5250.76|5250.76|5250.76|5250.76|5250.76|5250.76|5250.76|5250.76|0
1605515710000|2020-11-16 08:35:10|5252.3|5252.3|5252.3|5252.3|5252.3|5252.3|5252.3|5252.3|0
1605515750000|2020-11-16 08:35:50|5249.61|5249.61|5246.24|5246.24|5249.61|5249.61|5244.7|5244.7|0
1605515810000|2020-11-16 08:36:50|5241.63|5241.63|5241.63|5241.63|5241.63|5241.63|5241.63|5241.63|0
1605515840000|2020-11-16 08:37:20|5240.14|5240.14|5240.14|5240.14|5240.14|5240.14|5240.14|5240.14|0
1605515860000|2020-11-16 08:37:40|5238.35|5238.35|5238.35|5238.35|5238.35|5238.35|5238.35|5238.35|0
1605515870000|2020-11-16 08:37:50|5232.2|5232.2|5232.2|5232.2|5232.2|5232.2|5232.2|5232.2|0
1605515890000|2020-11-16 08:38:10|5231|5231|5227.42|5227.42|5231|5231|5227.42|5227.42|0
1605515920000|2020-11-16 08:38:40|5236.65|5236.65|5238.19|5238.19|5238.19|5238.19|5236.65|5236.65|0
1605515930000|2020-11-16 08:38:50|5230.5|5230.5|5230.5|5230.5|5230.5|5230.5|5230.5|5230.5|0
1605515940000|2020-11-16 08:39:00|5229.31|5229.31|5229.31|5229.31|5229.31|5229.31|5229.31|5229.31|0
1605515950000|2020-11-16 08:39:10|5232.29|5232.29|5232.29|5232.29|5232.29|5232.29|5232.29|5232.29|0
1605515980000|2020-11-16 08:39:40|5234.08|5234.08|5233.48|5233.48|5234.08|5234.08|5233.48|5233.48|0
1605515990000|2020-11-16 08:39:50|5234.68|5234.68|5234.68|5234.68|5234.68|5234.68|5234.68|5234.68|0
1605516120000|2020-11-16 08:42:00|5219.3|5219.3|5219.3|5219.3|5219.3|5219.3|5219.3|5219.3|0
1605516170000|2020-11-16 08:42:50|5226.99|5226.99|5236.21|5236.21|5236.21|5236.21|5226.99|5226.99|0
1605516290000|2020-11-16 08:44:50|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|0
1605516400000|2020-11-16 08:46:40|5230.06|5230.06|5230.06|5230.06|5230.06|5230.06|5230.06|5230.06|0
1605516490000|2020-11-16 08:48:10|5231.6|5231.6|5236.21|5236.21|5236.21|5236.21|5231.6|5231.6|0
1605516540000|2020-11-16 08:49:00|5233.14|5233.14|5233.14|5233.14|5233.14|5233.14|5228.53|5228.53|0
1605516550000|2020-11-16 08:49:10|5236.21|5236.21|5236.21|5236.21|5236.21|5236.21|5236.21|5236.21|0
1605516600000|2020-11-16 08:50:00|5245.44|5245.44|5245.44|5245.44|5245.44|5245.44|5245.44|5245.44|0
1605516620000|2020-11-16 08:50:20|5248.51|5248.51|5247.62|5247.62|5248.51|5248.51|5247.62|5247.62|0
1605516670000|2020-11-16 08:51:10|5236.86|5236.86|5236.86|5236.86|5236.86|5236.86|5236.86|5236.86|0
1605516700000|2020-11-16 08:51:40|5233.78|5233.78|5233.78|5233.78|5233.78|5233.78|5233.78|5233.78|0
1605516730000|2020-11-16 08:52:10|5216.87|5216.87|5221.48|5221.48|5226.09|5226.09|5216.87|5216.87|0
1605516800000|2020-11-16 08:53:20|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|0
1605516880000|2020-11-16 08:54:40|5219.94|5219.94|5219.94|5219.94|5219.94|5219.94|5219.94|5219.94|0
1605516890000|2020-11-16 08:54:50|5216.87|5216.87|5215.67|5215.67|5216.87|5216.87|5215.67|5215.67|0
1605516900000|2020-11-16 08:55:00|5217.21|5217.21|5217.21|5217.21|5217.21|5217.21|5217.21|5217.21|0
1605516910000|2020-11-16 08:55:10|5215.67|5215.67|5212.39|5212.39|5215.67|5215.67|5212.39|5212.39|0
1605516920000|2020-11-16 08:55:20|5214.48|5214.48|5213.59|5213.59|5214.48|5214.48|5213.59|5213.59|0
1605516940000|2020-11-16 08:55:40|5212.1|5212.1|5212.1|5212.1|5212.1|5212.1|5212.1|5212.1|0
1605516960000|2020-11-16 08:56:00|5207.48|5207.48|5207.48|5207.48|5209.02|5209.02|5207.48|5207.48|0
1605516970000|2020-11-16 08:56:10|5206.29|5206.29|5206.29|5206.29|5206.29|5206.29|5206.29|5206.29|0
1605517020000|2020-11-16 08:57:00|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|0
1605517090000|2020-11-16 08:58:10|5208.72|5208.72|5208.72|5208.72|5208.72|5208.72|5208.72|5208.72|0
1605517110000|2020-11-16 08:58:30|5216.41|5216.41|5216.41|5216.41|5216.41|5216.41|5216.41|5216.41|0
1605517200000|2020-11-16 09:00:00|5222.56|5222.56|5222.56|5222.56|5222.56|5222.56|5222.56|5222.56|0
1605517220000|2020-11-16 09:00:20|5224.1|5224.1|5224.1|5224.1|5224.1|5224.1|5224.1|5224.1|0
1605517230000|2020-11-16 09:00:30|5226.78|5226.78|5224.99|5224.99|5226.78|5226.78|5224.99|5224.99|0
1605517270000|2020-11-16 09:01:10|5231.14|5231.14|5231.14|5231.14|5231.14|5231.14|5231.14|5231.14|0
1605517280000|2020-11-16 09:01:20|5233.23|5233.23|5233.23|5233.23|5233.23|5233.23|5233.23|5233.23|0
1605517290000|2020-11-16 09:01:30|5237.84|5237.84|5237.84|5237.84|5237.84|5237.84|5237.84|5237.84|0
1605517390000|2020-11-16 09:03:10|5243.99|5243.99|5243.99|5243.99|5243.99|5243.99|5243.99|5243.99|0
1605517400000|2020-11-16 09:03:20|5242.45|5242.45|5242.45|5242.45|5242.45|5242.45|5242.45|5242.45|0
1605517420000|2020-11-16 09:03:40|5243.65|5243.65|5245.19|5245.19|5245.19|5245.19|5243.65|5243.65|0
1605517510000|2020-11-16 09:05:10|5246.72|5246.72|5245.19|5245.19|5246.72|5246.72|5245.19|5245.19|0
1605517520000|2020-11-16 09:05:20|5246.72|5246.72|5246.72|5246.72|5246.72|5246.72|5246.72|5246.72|0
1605517580000|2020-11-16 09:06:20|5251.34|5251.34|5251.34|5251.34|5251.34|5251.34|5251.34|5251.34|0
1605517590000|2020-11-16 09:06:30|5254.41|5254.41|5254.41|5254.41|5254.41|5254.41|5254.41|5254.41|0
1605517610000|2020-11-16 09:06:50|5249.8|5249.8|5249.8|5249.8|5249.8|5249.8|5249.8|5249.8|0
1605517650000|2020-11-16 09:07:30|5252.87|5252.87|5252.87|5252.87|5252.87|5252.87|5252.87|5252.87|0
1605517670000|2020-11-16 09:07:50|5257.49|5257.49|5257.49|5257.49|5257.49|5257.49|5257.49|5257.49|0
1605517710000|2020-11-16 09:08:30|5255.95|5255.95|5255.95|5255.95|5255.95|5255.95|5255.95|5255.95|0
1605517750000|2020-11-16 09:09:10|5257.49|5257.49|5257.49|5257.49|5257.49|5257.49|5257.49|5257.49|0
1605517820000|2020-11-16 09:10:20|5255.95|5255.95|5252.87|5252.87|5255.95|5255.95|5252.87|5252.87|0
1605517900000|2020-11-16 09:11:40|5249.8|5249.8|5250.39|5250.39|5250.39|5250.39|5249.8|5249.8|0
1605517910000|2020-11-16 09:11:50|5250.1|5250.1|5250.1|5250.1|5250.1|5250.1|5250.1|5250.1|0
1605517970000|2020-11-16 09:12:50|5251.63|5251.63|5251.63|5251.63|5251.63|5251.63|5251.63|5251.63|0
1605518070000|2020-11-16 09:14:30|5254.71|5254.71|5254.71|5254.71|5254.71|5254.71|5254.71|5254.71|0
1605518100000|2020-11-16 09:15:00|5251.63|5251.63|5251.63|5251.63|5251.63|5251.63|5251.63|5251.63|0
1605518140000|2020-11-16 09:15:40|5248.56|5248.56|5248.56|5248.56|5248.56|5248.56|5248.56|5248.56|0
1605518150000|2020-11-16 09:15:50|5247.02|5247.02|5247.02|5247.02|5247.02|5247.02|5247.02|5247.02|0
1605518160000|2020-11-16 09:16:00|5239.33|5239.33|5239.33|5239.33|5239.33|5239.33|5239.33|5239.33|0
1605518170000|2020-11-16 09:16:10|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|0
1605518270000|2020-11-16 09:17:50|5245.48|5245.48|5251.63|5251.63|5251.63|5251.63|5245.48|5245.48|0
1605518280000|2020-11-16 09:18:00|5248.56|5248.56|5248.56|5248.56|5248.56|5248.56|5248.56|5248.56|0
1605518300000|2020-11-16 09:18:20|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|0
1605518310000|2020-11-16 09:18:30|5240.87|5240.87|5240.87|5240.87|5240.87|5240.87|5240.87|5240.87|0
1605518350000|2020-11-16 09:19:10|5238.78|5238.78|5239.38|5239.38|5240.57|5240.57|5238.78|5238.78|0
1605518370000|2020-11-16 09:19:30|5227.08|5227.08|5227.08|5227.08|5227.08|5227.08|5227.08|5227.08|0
1605518410000|2020-11-16 09:20:10|5231.69|5231.69|5231.69|5231.69|5231.69|5231.69|5231.69|5231.69|0
1605518460000|2020-11-16 09:21:00|5233.18|5233.18|5233.18|5233.18|5233.18|5233.18|5233.18|5233.18|0
1605518490000|2020-11-16 09:21:30|5237.8|5237.8|5237.8|5237.8|5237.8|5237.8|5237.8|5237.8|0
1605518540000|2020-11-16 09:22:20|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|0
1605518740000|2020-11-16 09:25:40|5240.87|5240.87|5240.87|5240.87|5240.87|5240.87|5240.87|5240.87|0
1605518880000|2020-11-16 09:28:00|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|0
1605518920000|2020-11-16 09:28:40|5239.33|5239.33|5239.33|5239.33|5239.33|5239.33|5239.33|5239.33|0
1605518930000|2020-11-16 09:28:50|5239.04|5239.04|5240.23|5240.23|5240.23|5240.23|5239.04|5239.04|0
1605518960000|2020-11-16 09:29:20|5235.62|5235.62|5235.62|5235.62|5235.62|5235.62|5235.62|5235.62|0
1605519020000|2020-11-16 09:30:20|5237.15|5237.15|5237.15|5237.15|5237.15|5237.15|5237.15|5237.15|0
1605519030000|2020-11-16 09:30:30|5240.23|5240.23|5240.23|5240.23|5240.23|5240.23|5240.23|5240.23|0
1605519070000|2020-11-16 09:31:10|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|0
1605519080000|2020-11-16 09:31:20|5232.29|5232.29|5231.99|5231.99|5232.29|5232.29|5231.99|5231.99|0
1605519120000|2020-11-16 09:32:00|5230.45|5230.45|5230.45|5230.45|5230.45|5230.45|5230.45|5230.45|0
1605519160000|2020-11-16 09:32:40|5227.38|5227.38|5227.38|5227.38|5227.38|5227.38|5227.38|5227.38|0
1605519180000|2020-11-16 09:33:00|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|0
1605519190000|2020-11-16 09:33:10|5238.14|5238.14|5238.14|5238.14|5238.14|5238.14|5238.14|5238.14|0
1605519240000|2020-11-16 09:34:00|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|0
1605519250000|2020-11-16 09:34:10|5231.99|5231.99|5231.99|5231.99|5231.99|5231.99|5231.99|5231.99|0
1605519400000|2020-11-16 09:36:40|5225.84|5225.84|5226.48|5226.48|5227.38|5227.38|5225.84|5225.84|0
1605519410000|2020-11-16 09:36:50|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|0
1605519430000|2020-11-16 09:37:10|5232.24|5232.24|5228.96|5228.96|5234.03|5234.03|5228.96|5228.96|0
1605519460000|2020-11-16 09:37:40|5233.57|5233.57|5228.96|5228.96|5233.57|5233.57|5228.96|5228.96|0
1605519550000|2020-11-16 09:39:10|5230.5|5230.5|5230.5|5230.5|5230.5|5230.5|5230.5|5230.5|0
1605519560000|2020-11-16 09:39:20|5228.96|5228.96|5228.96|5228.96|5228.96|5228.96|5228.96|5228.96|0
1605519600000|2020-11-16 09:40:00|5235.11|5235.11|5235.11|5235.11|5235.11|5235.11|5235.11|5235.11|0
1605519610000|2020-11-16 09:40:10|5233.57|5233.57|5233.57|5233.57|5233.57|5233.57|5233.57|5233.57|0
1605519620000|2020-11-16 09:40:20|5236.65|5236.65|5236.65|5236.65|5236.65|5236.65|5236.65|5236.65|0
1605519690000|2020-11-16 09:41:30|5242.32|5242.32|5239.63|5239.63|5242.32|5242.32|5239.63|5239.63|0
1605519710000|2020-11-16 09:41:50|5245.78|5245.78|5245.78|5245.78|5245.78|5245.78|5245.78|5245.78|0
1605519780000|2020-11-16 09:43:00|5242.71|5242.71|5242.71|5242.71|5242.71|5242.71|5242.71|5242.71|0
1605519840000|2020-11-16 09:44:00|5238.09|5238.09|5238.09|5238.09|5238.09|5238.09|5238.09|5238.09|0
1605519910000|2020-11-16 09:45:10|5241.17|5241.17|5241.17|5241.17|5241.17|5241.17|5241.17|5241.17|0
1605520050000|2020-11-16 09:47:30|5238.09|5238.09|5238.09|5238.09|5238.09|5238.09|5238.09|5238.09|0
1605520060000|2020-11-16 09:47:40|5241.17|5241.17|5241.17|5241.17|5241.17|5241.17|5241.17|5241.17|0
1605520080000|2020-11-16 09:48:00|5239.38|5239.38|5239.38|5239.38|5239.38|5239.38|5238.49|5238.49|0
1605520110000|2020-11-16 09:48:30|5237.89|5237.89|5236.7|5236.7|5237.89|5237.89|5236.7|5236.7|0
1605520130000|2020-11-16 09:48:50|5238.23|5238.23|5238.23|5238.23|5238.23|5238.23|5238.23|5238.23|0
1605520160000|2020-11-16 09:49:20|5242.85|5242.85|5247.46|5247.46|5247.46|5247.46|5242.85|5242.85|0
1605520200000|2020-11-16 09:50:00|5242.85|5242.85|5242.85|5242.85|5242.85|5242.85|5242.85|5242.85|0
1605520230000|2020-11-16 09:50:30|5241.31|5241.31|5241.31|5241.31|5241.31|5241.31|5241.31|5241.31|0
1605520320000|2020-11-16 09:52:00|5243.4|5243.4|5229.56|5229.56|5243.4|5243.4|5229.56|5229.56|0
1605520330000|2020-11-16 09:52:10|5225.98|5225.98|5225.68|5225.68|5225.98|5225.98|5225.68|5225.68|0
1605520350000|2020-11-16 09:52:30|5224.19|5224.19|5224.19|5224.19|5224.19|5224.19|5224.19|5224.19|0
1605520380000|2020-11-16 09:53:00|5223.29|5223.29|5227.56|5227.56|5227.56|5227.56|5223.29|5223.29|0
1605520410000|2020-11-16 09:53:30|5226.37|5226.37|5226.07|5226.07|5226.37|5226.37|5226.07|5226.07|0
1605520450000|2020-11-16 09:54:10|5228.76|5228.76|5229.65|5229.65|5229.65|5229.65|5228.76|5228.76|0
1605520480000|2020-11-16 09:54:40|5231.19|5231.19|5231.19|5231.19|5231.19|5231.19|5231.19|5231.19|0
1605520510000|2020-11-16 09:55:10|5231.49|5231.49|5232.08|5232.08|5232.08|5232.08|5231.49|5231.49|0
1605520540000|2020-11-16 09:55:40|5227.47|5227.47|5227.47|5227.47|5227.47|5227.47|5227.47|5227.47|0
1605520620000|2020-11-16 09:57:00|5224.4|5224.4|5224.4|5224.4|5224.4|5224.4|5224.4|5224.4|0
1605520680000|2020-11-16 09:58:00|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|5225.93|0
1605520750000|2020-11-16 09:59:10|5225.04|5225.04|5225.04|5225.04|5225.04|5225.04|5225.04|5225.04|0
1605520770000|2020-11-16 09:59:30|5232.73|5232.73|5232.73|5232.73|5232.73|5232.73|5232.73|5232.73|0
1605520780000|2020-11-16 09:59:40|5230.94|5230.94|5230.94|5230.94|5230.94|5230.94|5230.94|5230.94|0
1605520810000|2020-11-16 10:00:10|5230.64|5230.64|5232.13|5232.13|5232.13|5232.13|5230.64|5230.64|0
1605520820000|2020-11-16 10:00:20|5233.67|5233.67|5233.67|5233.67|5233.67|5233.67|5233.67|5233.67|0
1605520840000|2020-11-16 10:00:40|5234.26|5234.26|5235.46|5235.46|5235.46|5235.46|5234.26|5234.26|0
1605520850000|2020-11-16 10:00:50|5236.99|5236.99|5243.14|5243.14|5243.14|5243.14|5236.99|5236.99|0
1605520880000|2020-11-16 10:01:20|5240.07|5240.07|5240.07|5240.07|5240.07|5240.07|5240.07|5240.07|0
1605520900000|2020-11-16 10:01:40|5235.46|5235.46|5235.46|5235.46|5235.46|5235.46|5235.46|5235.46|0
1605520920000|2020-11-16 10:02:00|5233.67|5233.67|5233.67|5233.67|5233.67|5233.67|5233.67|5233.67|0
1605520930000|2020-11-16 10:02:10|5235.2|5235.2|5235.2|5235.2|5235.2|5235.2|5235.2|5235.2|0
1605520950000|2020-11-16 10:02:30|5234.01|5234.01|5234.01|5234.01|5234.01|5234.01|5234.01|5234.01|0
1605520960000|2020-11-16 10:02:40|5235.8|5235.8|5235.8|5235.8|5235.8|5235.8|5235.8|5235.8|0
1605521000000|2020-11-16 10:03:20|5232.73|5232.73|5231.19|5231.19|5232.73|5232.73|5231.19|5231.19|0
1605521110000|2020-11-16 10:05:10|5235.8|5235.8|5235.8|5235.8|5235.8|5235.8|5235.8|5235.8|0
1605521130000|2020-11-16 10:05:30|5238.88|5238.88|5238.88|5238.88|5238.88|5238.88|5238.88|5238.88|0
1605521150000|2020-11-16 10:05:50|5240.37|5240.37|5240.37|5240.37|5240.37|5240.37|5240.37|5240.37|0
1605521180000|2020-11-16 10:06:20|5238.28|5238.28|5239.77|5239.77|5239.77|5239.77|5238.28|5238.28|0
1605521200000|2020-11-16 10:06:40|5227.47|5227.47|5227.47|5227.47|5227.47|5227.47|5227.47|5227.47|0
1605521270000|2020-11-16 10:07:50|5224.49|5224.49|5224.49|5224.49|5224.49|5224.49|5224.49|5224.49|0
1605521300000|2020-11-16 10:08:20|5224.19|5224.19|5224.19|5224.19|5224.19|5224.19|5224.19|5224.19|0
1605521310000|2020-11-16 10:08:30|5223.89|5223.89|5223.89|5223.89|5223.89|5223.89|5223.89|5223.89|0
1605521330000|2020-11-16 10:08:50|5219.28|5219.28|5219.28|5219.28|5219.28|5219.28|5219.28|5219.28|0
1605521360000|2020-11-16 10:09:20|5218.98|5218.98|5218.98|5218.98|5218.98|5218.98|5218.98|5218.98|0
1605521430000|2020-11-16 10:10:30|5221.37|5221.37|5221.37|5221.37|5221.37|5221.37|5221.37|5221.37|0
1605521440000|2020-11-16 10:10:40|5222.56|5222.56|5228.71|5228.71|5228.71|5228.71|5222.56|5222.56|0
1605521490000|2020-11-16 10:11:30|5227.17|5227.17|5227.17|5227.17|5227.17|5227.17|5227.17|5227.17|0
1605521520000|2020-11-16 10:12:00|5224.1|5224.1|5224.1|5224.1|5224.1|5224.1|5224.1|5224.1|0
1605521540000|2020-11-16 10:12:20|5222.31|5222.31|5222.31|5222.31|5222.31|5222.31|5222.31|5222.31|0
1605521630000|2020-11-16 10:13:50|5226.92|5226.92|5226.92|5226.92|5226.92|5226.92|5226.92|5226.92|0
1605521650000|2020-11-16 10:14:10|5229.99|5229.99|5229.99|5229.99|5229.99|5229.99|5229.99|5229.99|0
1605521690000|2020-11-16 10:14:50|5228.21|5228.21|5228.21|5228.21|5228.21|5228.21|5228.21|5228.21|0
1605521800000|2020-11-16 10:16:40|5223.59|5223.59|5223.59|5223.59|5223.59|5223.59|5223.59|5223.59|0
1605521830000|2020-11-16 10:17:10|5226.67|5226.67|5229.74|5229.74|5229.74|5229.74|5226.67|5226.67|0
1605521920000|2020-11-16 10:18:40|5235.89|5235.89|5235.89|5235.89|5235.89|5235.89|5235.89|5235.89|0
1605521930000|2020-11-16 10:18:50|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|5234.36|0
1605521940000|2020-11-16 10:19:00|5231.28|5231.28|5231.28|5231.28|5231.28|5231.28|5231.28|5231.28|0
1605522000000|2020-11-16 10:20:00|5229.74|5229.74|5229.74|5229.74|5229.74|5229.74|5229.74|5229.74|0
1605522130000|2020-11-16 10:22:10|5238.97|5238.97|5238.97|5238.97|5238.97|5238.97|5238.97|5238.97|0
1605522200000|2020-11-16 10:23:20|5243.58|5243.58|5242.04|5242.04|5243.58|5243.58|5242.04|5242.04|0
1605522230000|2020-11-16 10:23:50|5245.32|5245.32|5245.32|5245.32|5245.32|5245.32|5245.32|5245.32|0
1605522260000|2020-11-16 10:24:20|5239.17|5239.17|5239.17|5239.17|5239.17|5239.17|5239.17|5239.17|0
1605522420000|2020-11-16 10:27:00|5238.28|5238.28|5238.28|5238.28|5238.28|5238.28|5238.28|5238.28|0
1605522460000|2020-11-16 10:27:40|5241.35|5241.35|5241.35|5241.35|5241.35|5241.35|5241.35|5241.35|0
1605522480000|2020-11-16 10:28:00|5233.67|5233.67|5233.67|5233.67|5233.67|5233.67|5233.67|5233.67|0
1605522530000|2020-11-16 10:28:50|5236.74|5236.74|5233.67|5233.67|5236.74|5236.74|5233.67|5233.67|0
1605522670000|2020-11-16 10:31:10|5230.59|5230.59|5230.59|5230.59|5230.59|5230.59|5230.59|5230.59|0
1605522700000|2020-11-16 10:31:40|5232.13|5232.13|5233.67|5233.67|5233.67|5233.67|5232.13|5232.13|0
1605522720000|2020-11-16 10:32:00|5236.74|5236.74|5236.74|5236.74|5236.74|5236.74|5236.74|5236.74|0
1605522970000|2020-11-16 10:36:10|5218.29|5218.29|5218.29|5218.29|5218.29|5218.29|5218.29|5218.29|0
1605522980000|2020-11-16 10:36:20|5225.98|5225.98|5225.98|5225.98|5225.98|5225.98|5225.98|5225.98|0
1605523020000|2020-11-16 10:37:00|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|0
1605523210000|2020-11-16 10:40:10|5244.68|5244.68|5244.68|5244.68|5244.68|5244.68|5244.68|5244.68|0
1605523290000|2020-11-16 10:41:30|5238.53|5238.53|5238.53|5238.53|5238.53|5238.53|5238.53|5238.53|0
1605523320000|2020-11-16 10:42:00|5240.07|5240.07|5240.07|5240.07|5240.07|5240.07|5240.07|5240.07|0
1605523520000|2020-11-16 10:45:20|5233.92|5233.92|5233.92|5233.92|5233.92|5233.92|5233.92|5233.92|0
1605523640000|2020-11-16 10:47:20|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|5230.84|0
1605523650000|2020-11-16 10:47:30|5229.31|5229.31|5229.31|5229.31|5229.31|5229.31|5229.31|5229.31|0
1605523660000|2020-11-16 10:47:40|5232.38|5232.38|5232.38|5232.38|5232.38|5232.38|5232.38|5232.38|0
1605524090000|2020-11-16 10:54:50|5241.61|5241.61|5241.61|5241.61|5241.61|5241.61|5241.61|5241.61|0
1605524100000|2020-11-16 10:55:00|5243.14|5243.14|5243.14|5243.14|5243.14|5243.14|5243.14|5243.14|0
1605524120000|2020-11-16 10:55:20|5241.61|5241.61|5241.61|5241.61|5241.61|5241.61|5241.61|5241.61|0
1605524140000|2020-11-16 10:55:40|5238.53|5238.53|5238.53|5238.53|5238.53|5238.53|5238.53|5238.53|0
1605524250000|2020-11-16 10:57:30|5235.46|5235.46|5235.46|5235.46|5235.46|5235.46|5235.46|5235.46|0
1605524300000|2020-11-16 10:58:20|5234.56|5234.56|5234.56|5234.56|5234.56|5234.56|5234.56|5234.56|0
1605524360000|2020-11-16 10:59:20|5237.64|5237.64|5237.64|5237.64|5237.64|5237.64|5237.64|5237.64|0
1605524390000|2020-11-16 10:59:50|5237.34|5237.34|5237.04|5237.04|5237.34|5237.34|5237.04|5237.04|0
1605524420000|2020-11-16 11:00:20|5233.96|5233.96|5233.96|5233.96|5233.96|5233.96|5233.96|5233.96|0
1605524450000|2020-11-16 11:00:50|5235.5|5235.5|5235.5|5235.5|5235.5|5235.5|5235.5|5235.5|0
1605524520000|2020-11-16 11:02:00|5237.29|5237.29|5244.34|5244.34|5244.34|5244.34|5237.29|5237.29|0
1605524560000|2020-11-16 11:02:40|5242.55|5242.55|5242.55|5242.55|5242.55|5242.55|5242.55|5242.55|0
1605524590000|2020-11-16 11:03:10|5240.46|5240.46|5242.55|5242.55|5242.55|5242.55|5240.16|5240.16|0
1605524660000|2020-11-16 11:04:20|5239.47|5239.47|5239.47|5239.47|5239.47|5239.47|5239.47|5239.47|0
1605524760000|2020-11-16 11:06:00|5236.4|5236.4|5236.4|5236.4|5236.4|5236.4|5236.4|5236.4|0
1605524780000|2020-11-16 11:06:20|5233.32|5233.32|5233.32|5233.32|5233.32|5233.32|5233.32|5233.32|0
1605524950000|2020-11-16 11:09:10|5231.78|5231.78|5231.78|5231.78|5231.78|5231.78|5231.78|5231.78|0
1605525070000|2020-11-16 11:11:10|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|5230.25|0
1605525380000|2020-11-16 11:16:20|5222.56|5222.56|5222.56|5222.56|5222.56|5222.56|5222.56|5222.56|0
1605525420000|2020-11-16 11:17:00|5217.95|5217.95|5217.95|5217.95|5217.95|5217.95|5217.95|5217.95|0
1605525490000|2020-11-16 11:18:10|5215.56|5215.56|5214.37|5214.37|5215.56|5215.56|5214.37|5214.37|0
1605525510000|2020-11-16 11:18:30|5213.47|5213.47|5212.58|5212.58|5213.47|5213.47|5212.58|5212.58|0
1605525600000|2020-11-16 11:20:00|5214.37|5214.37|5211.98|5211.98|5214.37|5214.37|5211.98|5211.98|0
1605525650000|2020-11-16 11:20:50|5210.44|5210.44|5210.44|5210.44|5210.44|5210.44|5210.44|5210.44|0
1605525690000|2020-11-16 11:21:30|5212.83|5212.83|5209.85|5209.85|5212.83|5212.83|5209.85|5209.85|0
1605525720000|2020-11-16 11:22:00|5216|5216|5216|5216|5216|5216|5216|5216|0
1605525760000|2020-11-16 11:22:40|5214.46|5214.46|5214.46|5214.46|5214.46|5214.46|5214.46|5214.46|0
1605525770000|2020-11-16 11:22:50|5212.92|5212.92|5212.92|5212.92|5212.92|5212.92|5212.92|5212.92|0
1605525890000|2020-11-16 11:24:50|5217.53|5217.53|5216.64|5216.64|5217.53|5217.53|5216.64|5216.64|0
1605525900000|2020-11-16 11:25:00|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|5213.56|0
1605525910000|2020-11-16 11:25:10|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|5215.1|0
1605525920000|2020-11-16 11:25:20|5214.51|5214.51|5214.51|5214.51|5214.51|5214.51|5214.51|5214.51|0
1605525990000|2020-11-16 11:26:30|5212.97|5212.97|5212.97|5212.97|5212.97|5212.97|5212.97|5212.97|0
1605526090000|2020-11-16 11:28:10|5212.67|5212.67|5212.67|5212.67|5212.67|5212.67|5212.67|5212.67|0
1605526100000|2020-11-16 11:28:20|5212.07|5212.07|5214.16|5214.16|5214.16|5214.16|5212.07|5212.07|0
1605526160000|2020-11-16 11:29:20|5215.06|5215.06|5215.06|5215.06|5215.06|5215.06|5215.06|5215.06|0
1605526310000|2020-11-16 11:31:50|5210.44|5210.44|5210.44|5210.44|5210.44|5210.44|5210.44|5210.44|0
1605526410000|2020-11-16 11:33:30|5211.34|5211.34|5211.64|5211.64|5211.64|5211.64|5211.34|5211.34|0
1605526430000|2020-11-16 11:33:50|5203.95|5203.95|5207.02|5207.02|5207.02|5207.02|5203.95|5203.95|0
1605526460000|2020-11-16 11:34:20|5205.49|5205.49|5205.49|5205.49|5205.49|5205.49|5205.49|5205.49|0
1605526480000|2020-11-16 11:34:40|5203.95|5203.95|5203.95|5203.95|5203.95|5203.95|5203.95|5203.95|0
1605526550000|2020-11-16 11:35:50|5199.34|5199.34|5199.34|5199.34|5199.34|5199.34|5199.34|5199.34|0
1605526650000|2020-11-16 11:37:30|5202.41|5202.41|5202.41|5202.41|5202.41|5202.41|5202.41|5202.41|0
1605526690000|2020-11-16 11:38:10|5207.02|5207.02|5211.5|5211.5|5211.5|5211.5|5207.02|5207.02|0
1605526900000|2020-11-16 11:41:40|5213.04|5213.04|5209.96|5209.96|5213.04|5213.04|5209.96|5209.96|0
1605526930000|2020-11-16 11:42:10|5211.5|5211.5|5211.5|5211.5|5211.5|5211.5|5211.5|5211.5|0
1605527100000|2020-11-16 11:45:00|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|0
1605527110000|2020-11-16 11:45:10|5213.98|5213.98|5212.44|5212.44|5213.98|5213.98|5212.44|5212.44|0
1605527120000|2020-11-16 11:45:20|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|0
1605527150000|2020-11-16 11:45:50|5212.44|5212.44|5210.9|5210.9|5212.44|5212.44|5210.9|5210.9|0
1605527210000|2020-11-16 11:46:50|5215.51|5215.51|5215.51|5215.51|5215.51|5215.51|5215.51|5215.51|0
1605527300000|2020-11-16 11:48:20|5218.59|5218.59|5218.59|5218.59|5218.59|5218.59|5218.59|5218.59|0
1605527380000|2020-11-16 11:49:40|5215.51|5215.51|5215.51|5215.51|5215.51|5215.51|5215.51|5215.51|0
1605527530000|2020-11-16 11:52:10|5221.02|5221.02|5221.02|5221.02|5221.02|5221.02|5221.02|5221.02|0
1605527600000|2020-11-16 11:53:20|5242.55|5242.55|5242.55|5242.55|5242.55|5242.55|5242.55|5242.55|0
1605527610000|2020-11-16 11:53:30|5245.62|5245.62|5242.55|5242.55|5245.62|5245.62|5242.55|5242.55|0
1605527620000|2020-11-16 11:53:40|5247.62|5247.62|5243.01|5243.01|5247.62|5247.62|5243.01|5243.01|0
1605527640000|2020-11-16 11:54:00|5236.86|5236.86|5235.32|5235.32|5236.86|5236.86|5235.32|5235.32|0
1605527680000|2020-11-16 11:54:40|5230.71|5230.71|5230.71|5230.71|5230.71|5230.71|5230.71|5230.71|0
1605527720000|2020-11-16 11:55:20|5233.78|5233.78|5233.78|5233.78|5233.78|5233.78|5233.78|5233.78|0
1605527750000|2020-11-16 11:55:50|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|0
1605527760000|2020-11-16 11:56:00|5236.86|5236.86|5238.39|5238.39|5238.39|5238.39|5236.86|5236.86|0
1605527770000|2020-11-16 11:56:10|5247.62|5247.62|5264.25|5264.25|5264.25|5264.25|5247.62|5247.62|0
1605527780000|2020-11-16 11:56:20|5290.39|5290.39|5291.93|5291.93|5291.93|5291.93|5290.39|5290.39|0
1605527800000|2020-11-16 11:56:40|5304.23|5304.23|5304.23|5304.23|5304.23|5304.23|5304.23|5304.23|0
1605527810000|2020-11-16 11:56:50|5299.62|5299.62|5299.62|5299.62|5299.62|5299.62|5299.62|5299.62|0
1605527820000|2020-11-16 11:57:00|5295|5295|5295|5295|5295|5295|5295|5295|0
1605527860000|2020-11-16 11:57:40|5305.77|5305.77|5305.77|5305.77|5305.77|5305.77|5305.77|5305.77|0
1605527870000|2020-11-16 11:57:50|5304.23|5304.23|5304.23|5304.23|5304.23|5304.23|5304.23|5304.23|0
1605527900000|2020-11-16 11:58:20|5308.41|5308.41|5308.41|5308.41|5311.48|5311.48|5308.41|5308.41|0
1605527910000|2020-11-16 11:58:30|5305.33|5305.33|5305.33|5305.33|5305.33|5305.33|5305.33|5305.33|0
1605527940000|2020-11-16 11:59:00|5307.72|5307.72|5307.72|5307.72|5307.72|5307.72|5307.72|5307.72|0
1605527950000|2020-11-16 11:59:10|5315.4|5315.4|5315.4|5315.4|5315.4|5315.4|5315.4|5315.4|0
1605527970000|2020-11-16 11:59:30|5316.94|5316.94|5316.94|5316.94|5316.94|5316.94|5316.94|5316.94|0
1605527980000|2020-11-16 11:59:40|5315.4|5315.4|5307.72|5307.72|5315.4|5315.4|5307.72|5307.72|0
1605527990000|2020-11-16 11:59:50|5313.87|5313.87|5307.72|5307.72|5313.87|5313.87|5307.72|5307.72|0
1605528030000|2020-11-16 12:00:30|5309.25|5309.25|5309.25|5309.25|5309.25|5309.25|5309.25|5309.25|0
1605528060000|2020-11-16 12:01:00|5306.18|5306.18|5306.18|5306.18|5306.18|5306.18|5306.18|5306.18|0
1605528070000|2020-11-16 12:01:10|5310.79|5310.79|5310.79|5310.79|5310.79|5310.79|5310.79|5310.79|0
1605528160000|2020-11-16 12:02:40|5313.87|5313.87|5313.87|5313.87|5313.87|5313.87|5313.87|5313.87|0
1605528200000|2020-11-16 12:03:20|5318.48|5318.48|5324.63|5324.63|5324.63|5324.63|5318.48|5318.48|0
1605528230000|2020-11-16 12:03:50|5333.85|5333.85|5333.85|5333.85|5333.85|5333.85|5333.85|5333.85|0
1605528250000|2020-11-16 12:04:10|5341.31|5341.31|5335.16|5335.16|5341.31|5341.31|5335.16|5335.16|0
1605528300000|2020-11-16 12:05:00|5342.85|5342.85|5350.54|5350.54|5350.54|5350.54|5342.85|5342.85|0
1605528320000|2020-11-16 12:05:20|5347.46|5347.46|5347.46|5347.46|5347.46|5347.46|5347.46|5347.46|0
1605528340000|2020-11-16 12:05:40|5344.39|5344.39|5344.39|5344.39|5344.39|5344.39|5344.39|5344.39|0
1605528360000|2020-11-16 12:06:00|5338.24|5338.24|5350.54|5350.54|5350.54|5350.54|5338.24|5338.24|0
1605528410000|2020-11-16 12:06:50|5352.07|5352.07|5355.15|5355.15|5355.15|5355.15|5352.07|5352.07|0
1605528480000|2020-11-16 12:08:00|5351.57|5351.57|5356.18|5356.18|5356.18|5356.18|5351.57|5351.57|0
1605528560000|2020-11-16 12:09:20|5360.36|5360.36|5360.36|5360.36|5360.36|5360.36|5360.36|5360.36|0
1605528580000|2020-11-16 12:09:40|5363.43|5363.43|5363.43|5363.43|5363.43|5363.43|5363.43|5363.43|0
1605528620000|2020-11-16 12:10:20|5361.35|5361.35|5361.35|5361.35|5361.35|5361.35|5361.35|5361.35|0
1605528640000|2020-11-16 12:10:40|5365.96|5365.96|5367.5|5367.5|5367.5|5367.5|5365.96|5365.96|0
1605528650000|2020-11-16 12:10:50|5368.09|5368.09|5362.72|5362.72|5368.09|5368.09|5362.72|5362.72|0
1605528720000|2020-11-16 12:12:00|5366|5366|5368.39|5368.39|5368.39|5368.39|5366|5366|0
1605528730000|2020-11-16 12:12:10|5377.62|5377.62|5377.62|5377.62|5377.62|5377.62|5377.62|5377.62|0
1605528770000|2020-11-16 12:12:50|5374.54|5374.54|5377.62|5377.62|5377.62|5377.62|5374.54|5374.54|0
1605528790000|2020-11-16 12:13:10|5373|5373|5373|5373|5373|5373|5373|5373|0
1605528800000|2020-11-16 12:13:20|5371.81|5371.81|5371.81|5371.81|5371.81|5371.81|5371.81|5371.81|0
1605528810000|2020-11-16 12:13:30|5368.73|5368.73|5368.73|5368.73|5368.73|5368.73|5368.73|5368.73|0
1605528840000|2020-11-16 12:14:00|5367.24|5367.24|5367.24|5367.24|5367.24|5367.24|5367.24|5367.24|0
1605528870000|2020-11-16 12:14:30|5373.39|5373.39|5371.86|5371.86|5373.39|5373.39|5371.86|5371.86|0
1605528900000|2020-11-16 12:15:00|5368.78|5368.78|5368.78|5368.78|5368.78|5368.78|5368.78|5368.78|0
1605528940000|2020-11-16 12:15:40|5378.01|5378.01|5378.01|5378.01|5378.01|5378.01|5378.01|5378.01|0
1605528970000|2020-11-16 12:16:10|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|0
1605529060000|2020-11-16 12:17:40|5388.77|5388.77|5390.05|5390.05|5391.84|5391.84|5388.77|5388.77|0
1605529090000|2020-11-16 12:18:10|5388.86|5388.86|5388.86|5388.86|5388.86|5388.86|5388.86|5388.86|0
1605529130000|2020-11-16 12:18:50|5393.47|5393.47|5395.56|5395.56|5395.56|5395.56|5393.47|5393.47|0
1605529160000|2020-11-16 12:19:20|5397.1|5397.1|5394.02|5394.02|5397.1|5397.1|5394.02|5394.02|0
1605529250000|2020-11-16 12:20:50|5400.17|5400.17|5400.17|5400.17|5400.17|5400.17|5400.17|5400.17|0
1605529290000|2020-11-16 12:21:30|5400.77|5400.77|5400.77|5400.77|5400.77|5400.77|5400.77|5400.77|0
1605529300000|2020-11-16 12:21:40|5405.38|5405.38|5405.38|5405.38|5405.38|5405.38|5405.38|5405.38|0
1605529340000|2020-11-16 12:22:20|5413.07|5413.07|5413.07|5413.07|5413.07|5413.07|5413.07|5413.07|0
1605529390000|2020-11-16 12:23:10|5414.86|5414.86|5416.35|5416.35|5416.35|5416.35|5414.86|5414.86|0
1605529410000|2020-11-16 12:23:30|5422.5|5422.5|5422.5|5422.5|5422.5|5422.5|5422.5|5422.5|0
1605529450000|2020-11-16 12:24:10|5419.22|5419.22|5419.22|5419.22|5419.22|5419.22|5419.22|5419.22|0
1605529500000|2020-11-16 12:25:00|5420.76|5420.76|5410|5410|5420.76|5420.76|5410|5410|0
1605529680000|2020-11-16 12:28:00|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|0
1605529750000|2020-11-16 12:29:10|5395.35|5395.35|5398.43|5398.43|5398.43|5398.43|5395.35|5395.35|0
1605529810000|2020-11-16 12:30:10|5403.04|5403.04|5401.5|5401.5|5403.04|5403.04|5401.5|5401.5|0
1605529820000|2020-11-16 12:30:20|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|0
1605529830000|2020-11-16 12:30:30|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|0
1605529850000|2020-11-16 12:30:50|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|0
1605529860000|2020-11-16 12:31:00|5405.77|5405.77|5405.77|5405.77|5405.77|5405.77|5405.77|5405.77|0
1605529890000|2020-11-16 12:31:30|5404.28|5404.28|5404.58|5404.58|5404.58|5404.58|5404.28|5404.28|0
1605529970000|2020-11-16 12:32:50|5403.04|5403.04|5401.5|5401.5|5403.04|5403.04|5401.5|5401.5|0
1605529980000|2020-11-16 12:33:00|5392.28|5392.28|5392.28|5392.28|5392.28|5392.28|5392.28|5392.28|0
1605530030000|2020-11-16 12:33:50|5394.67|5394.67|5394.67|5394.67|5394.67|5394.67|5394.67|5394.67|0
1605530140000|2020-11-16 12:35:40|5410.04|5410.04|5410.04|5410.04|5410.04|5410.04|5410.04|5410.04|0
1605530230000|2020-11-16 12:37:10|5412.13|5412.13|5412.73|5412.73|5412.73|5412.73|5412.13|5412.13|0
1605530260000|2020-11-16 12:37:40|5418.88|5418.88|5418.88|5418.88|5418.88|5418.88|5418.88|5418.88|0
1605530290000|2020-11-16 12:38:10|5417.98|5417.98|5416.19|5416.19|5417.98|5417.98|5414.4|5414.4|0
1605530300000|2020-11-16 12:38:20|5414.1|5414.1|5413.51|5413.51|5414.1|5414.1|5413.51|5413.51|0
1605530340000|2020-11-16 12:39:00|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|0
1605530350000|2020-11-16 12:39:10|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|0
1605530360000|2020-11-16 12:39:20|5412.77|5412.77|5414.61|5414.61|5414.61|5414.61|5412.77|5412.77|0
1605530450000|2020-11-16 12:40:50|5416.15|5416.15|5414.61|5414.61|5416.15|5416.15|5414.61|5414.61|0
1605530470000|2020-11-16 12:41:10|5416.99|5416.99|5416.99|5416.99|5416.99|5416.99|5416.99|5416.99|0
1605530500000|2020-11-16 12:41:40|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|0
1605530520000|2020-11-16 12:42:00|5421.61|5421.61|5415.5|5415.5|5421.61|5421.61|5415.5|5415.5|0
1605530600000|2020-11-16 12:43:20|5418.58|5418.58|5417.04|5417.04|5418.58|5418.58|5417.04|5417.04|0
1605530630000|2020-11-16 12:43:50|5416.74|5416.74|5416.74|5416.74|5416.74|5416.74|5416.74|5416.74|0
1605530650000|2020-11-16 12:44:10|5421.35|5421.35|5421.35|5421.35|5421.35|5421.35|5421.35|5421.35|0
1605530710000|2020-11-16 12:45:10|5418.28|5418.28|5418.28|5418.28|5418.28|5418.28|5418.28|5418.28|0
1605530740000|2020-11-16 12:45:40|5420.96|5420.96|5419.43|5419.43|5420.96|5420.96|5419.43|5419.43|0
1605530780000|2020-11-16 12:46:20|5422.5|5422.5|5422.5|5422.5|5422.5|5422.5|5422.5|5422.5|0
1605530830000|2020-11-16 12:47:10|5416.35|5416.35|5416.35|5416.35|5416.35|5416.35|5416.35|5416.35|0
1605530930000|2020-11-16 12:48:50|5424.04|5424.04|5424.04|5424.04|5424.04|5424.04|5424.04|5424.04|0
1605530940000|2020-11-16 12:49:00|5420.96|5420.96|5420.96|5420.96|5420.96|5420.96|5420.96|5420.96|0
1605530950000|2020-11-16 12:49:10|5425.58|5425.58|5425.58|5425.58|5425.58|5425.58|5425.58|5425.58|0
1605530960000|2020-11-16 12:49:20|5426.47|5426.47|5424.38|5424.38|5426.47|5426.47|5424.38|5424.38|0
1605531000000|2020-11-16 12:50:00|5429|5429|5429|5429|5429|5429|5429|5429|0
1605531040000|2020-11-16 12:50:40|5427.5|5427.5|5429.04|5429.04|5429.04|5429.04|5427.5|5427.5|0
1605531050000|2020-11-16 12:50:50|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|0
1605531070000|2020-11-16 12:51:10|5429.09|5429.09|5429.09|5429.09|5429.09|5429.09|5429.09|5429.09|0
1605531080000|2020-11-16 12:51:20|5430.63|5430.63|5430.63|5430.63|5430.63|5430.63|5430.63|5430.63|0
1605531100000|2020-11-16 12:51:40|5430.03|5430.03|5428.49|5428.49|5430.03|5430.03|5428.49|5428.49|0
1605531120000|2020-11-16 12:52:00|5427.3|5427.3|5424.22|5424.22|5427.3|5427.3|5424.22|5424.22|0
1605531160000|2020-11-16 12:52:40|5426.01|5426.01|5426.01|5426.01|5426.01|5426.01|5426.01|5426.01|0
1605531170000|2020-11-16 12:52:50|5426.61|5426.61|5426.61|5426.61|5426.61|5426.61|5426.61|5426.61|0
1605531180000|2020-11-16 12:53:00|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|5425.07|0
1605531200000|2020-11-16 12:53:20|5420.46|5420.46|5425.07|5425.07|5425.07|5425.07|5420.46|5420.46|0
1605531230000|2020-11-16 12:53:50|5426.61|5426.61|5426.01|5426.01|5426.61|5426.61|5426.01|5426.01|0
1605531260000|2020-11-16 12:54:20|5425.12|5425.12|5425.12|5425.12|5425.12|5425.12|5425.12|5425.12|0
1605531280000|2020-11-16 12:54:40|5423.58|5423.58|5423.58|5423.58|5423.58|5423.58|5423.58|5423.58|0
1605531360000|2020-11-16 12:56:00|5421.19|5421.19|5420.9|5420.9|5421.49|5421.49|5420.9|5420.9|0
1605531380000|2020-11-16 12:56:20|5419.36|5419.36|5419.36|5419.36|5419.36|5419.36|5419.36|5419.36|0
1605531390000|2020-11-16 12:56:30|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|0
1605531400000|2020-11-16 12:56:40|5413.21|5413.21|5411.67|5411.67|5413.21|5413.21|5411.67|5411.67|0
1605531450000|2020-11-16 12:57:30|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|0
1605531510000|2020-11-16 12:58:30|5412.36|5412.36|5414.15|5414.15|5414.15|5414.15|5412.36|5412.36|0
1605531520000|2020-11-16 12:58:40|5412.61|5412.61|5413.21|5413.21|5413.21|5413.21|5412.61|5412.61|0
1605531590000|2020-11-16 12:59:50|5414.4|5414.4|5412.31|5412.31|5414.4|5414.4|5412.31|5412.31|0
1605531620000|2020-11-16 13:00:20|5409.24|5409.24|5408.64|5408.64|5409.24|5409.24|5408.64|5408.64|0
1605531640000|2020-11-16 13:00:40|5402.49|5402.49|5402.49|5402.49|5402.49|5402.49|5402.49|5402.49|0
1605531650000|2020-11-16 13:00:50|5407.1|5407.1|5407.1|5407.1|5407.1|5407.1|5407.1|5407.1|0
1605531680000|2020-11-16 13:01:20|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|0
1605531700000|2020-11-16 13:01:40|5416.33|5416.33|5417.87|5417.87|5417.87|5417.87|5416.33|5416.33|0
1605531740000|2020-11-16 13:02:20|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|0
1605531860000|2020-11-16 13:04:20|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|0
1605531970000|2020-11-16 13:06:10|5425.55|5425.55|5414.79|5414.79|5425.55|5425.55|5414.79|5414.79|0
1605531990000|2020-11-16 13:06:30|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|0
1605532020000|2020-11-16 13:07:00|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|0
1605532050000|2020-11-16 13:07:30|5424.32|5424.32|5425.85|5425.85|5425.85|5425.85|5424.32|5424.32|0
1605532060000|2020-11-16 13:07:40|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|0
1605532080000|2020-11-16 13:08:00|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|0
1605532140000|2020-11-16 13:09:00|5428.93|5428.93|5428.93|5428.93|5428.93|5428.93|5428.93|5428.93|0
1605532150000|2020-11-16 13:09:10|5432|5432|5432|5432|5432|5432|5432|5432|0
1605532180000|2020-11-16 13:09:40|5433.54|5433.54|5433.54|5433.54|5433.54|5433.54|5433.54|5433.54|0
1605532200000|2020-11-16 13:10:00|5438.15|5438.15|5439.25|5439.25|5439.25|5439.25|5435.08|5435.08|0
1605532210000|2020-11-16 13:10:10|5441.34|5441.34|5441.34|5441.34|5441.34|5441.34|5441.34|5441.34|0
1605532260000|2020-11-16 13:11:00|5444.42|5444.42|5444.42|5444.42|5444.42|5444.42|5444.42|5444.42|0
1605532270000|2020-11-16 13:11:10|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|0
1605532290000|2020-11-16 13:11:30|5459.7|5459.7|5461.24|5461.24|5461.24|5461.24|5459.7|5459.7|0
1605532300000|2020-11-16 13:11:40|5462.43|5462.43|5462.43|5462.43|5462.43|5462.43|5462.43|5462.43|0
1605532310000|2020-11-16 13:11:50|5456.28|5456.28|5450.13|5450.13|5456.28|5456.28|5450.13|5450.13|0
1605532370000|2020-11-16 13:12:50|5449.53|5449.53|5449.53|5449.53|5449.53|5449.53|5449.53|5449.53|0
1605532380000|2020-11-16 13:13:00|5455.68|5455.68|5455.68|5455.68|5455.68|5455.68|5455.68|5455.68|0
1605532410000|2020-11-16 13:13:30|5461.83|5461.83|5461.83|5461.83|5461.83|5461.83|5461.83|5461.83|0
1605532440000|2020-11-16 13:14:00|5457.22|5457.22|5456.92|5456.92|5457.22|5457.22|5456.92|5456.92|0
1605532450000|2020-11-16 13:14:10|5454.24|5454.24|5454.24|5454.24|5454.24|5454.24|5454.24|5454.24|0
1605532480000|2020-11-16 13:14:40|5453.64|5453.64|5453.64|5453.64|5453.64|5453.64|5453.64|5453.64|0
1605532510000|2020-11-16 13:15:10|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|0
1605532540000|2020-11-16 13:15:40|5457.06|5457.06|5457.06|5457.06|5457.06|5457.06|5457.06|5457.06|0
1605532560000|2020-11-16 13:16:00|5460.14|5460.14|5461.67|5461.67|5461.67|5461.67|5460.14|5460.14|0
1605532570000|2020-11-16 13:16:10|5464.96|5464.96|5465.25|5465.25|5465.25|5465.25|5464.96|5464.96|0
1605532580000|2020-11-16 13:16:20|5463.76|5463.76|5468.24|5468.24|5468.24|5468.24|5461.67|5461.67|0
1605532590000|2020-11-16 13:16:30|5465.85|5465.85|5465.85|5465.85|5465.85|5465.85|5465.85|5465.85|0
1605532640000|2020-11-16 13:17:20|5478.15|5478.15|5473.54|5473.54|5478.15|5478.15|5473.54|5473.54|0
1605532690000|2020-11-16 13:18:10|5476.61|5476.61|5476.61|5476.61|5476.61|5476.61|5476.61|5476.61|0
1605532820000|2020-11-16 13:20:20|5479.69|5479.69|5478.15|5478.15|5479.69|5479.69|5478.15|5478.15|0
1605532830000|2020-11-16 13:20:30|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|0
1605532840000|2020-11-16 13:20:40|5484.3|5484.3|5484.3|5484.3|5484.3|5484.3|5484.3|5484.3|0
1605532880000|2020-11-16 13:21:20|5485.84|5485.84|5484.3|5484.3|5485.84|5485.84|5484.3|5484.3|0
1605532890000|2020-11-16 13:21:30|5479.69|5479.69|5478.15|5478.15|5479.69|5479.69|5478.15|5478.15|0
1605532940000|2020-11-16 13:22:20|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|0
1605533000000|2020-11-16 13:23:20|5476.91|5476.91|5476.91|5476.91|5476.91|5476.91|5476.91|5476.91|0
1605533040000|2020-11-16 13:24:00|5473.84|5473.84|5473.84|5473.84|5473.84|5473.84|5473.84|5473.84|0
1605533060000|2020-11-16 13:24:20|5475.03|5475.03|5475.03|5475.03|5475.03|5475.03|5475.03|5475.03|0
1605533090000|2020-11-16 13:24:50|5493.48|5493.48|5493.48|5493.48|5493.48|5493.48|5493.48|5493.48|0
1605533110000|2020-11-16 13:25:10|5495.27|5495.27|5495.57|5495.57|5495.57|5495.57|5495.27|5495.27|0
1605533120000|2020-11-16 13:25:20|5493.48|5493.48|5493.48|5493.48|5493.48|5493.48|5493.48|5493.48|0
1605533180000|2020-11-16 13:26:20|5495.57|5495.57|5495.57|5495.57|5495.57|5495.57|5495.57|5495.57|0
1605533210000|2020-11-16 13:26:50|5493.78|5493.78|5493.78|5493.78|5493.78|5493.78|5493.78|5493.78|0
1605533230000|2020-11-16 13:27:10|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|0
1605533260000|2020-11-16 13:27:40|5487.63|5487.63|5487.63|5487.63|5487.63|5487.63|5487.63|5487.63|0
1605533310000|2020-11-16 13:28:30|5484.55|5484.55|5484.55|5484.55|5484.55|5484.55|5484.55|5484.55|0
1605533390000|2020-11-16 13:29:50|5483.36|5483.36|5483.36|5483.36|5483.36|5483.36|5483.36|5483.36|0
1605533410000|2020-11-16 13:30:10|5487.97|5487.97|5491|5491|5491|5491|5487.97|5487.97|0
1605533440000|2020-11-16 13:30:40|5484.85|5484.85|5484.85|5484.85|5484.85|5484.85|5484.85|5484.85|0
1605533470000|2020-11-16 13:31:10|5483.31|5483.31|5480.24|5480.24|5483.31|5483.31|5480.24|5480.24|0
1605533480000|2020-11-16 13:31:20|5481.78|5481.78|5481.78|5481.78|5481.78|5481.78|5481.78|5481.78|0
1605533520000|2020-11-16 13:32:00|5486.39|5486.39|5487.93|5487.93|5487.93|5487.93|5486.39|5486.39|0
1605533560000|2020-11-16 13:32:40|5488.52|5488.52|5488.52|5488.52|5488.52|5488.52|5488.52|5488.52|0
1605533590000|2020-11-16 13:33:10|5493.13|5493.13|5493.13|5493.13|5493.13|5493.13|5493.13|5493.13|0
1605533600000|2020-11-16 13:33:20|5491.6|5491.6|5490.06|5490.06|5491.6|5491.6|5490.06|5490.06|0
1605533630000|2020-11-16 13:33:50|5494.67|5494.67|5494.67|5494.67|5494.67|5494.67|5494.67|5494.67|0
1605533640000|2020-11-16 13:34:00|5497.75|5497.75|5497.75|5497.75|5497.75|5497.75|5497.75|5497.75|0
1605533680000|2020-11-16 13:34:40|5500.82|5500.82|5500.82|5500.82|5500.82|5500.82|5500.82|5500.82|0
1605533730000|2020-11-16 13:35:30|5499.28|5499.28|5502.36|5502.36|5502.36|5502.36|5499.28|5499.28|0
1605533800000|2020-11-16 13:36:40|5494.67|5494.67|5506.97|5506.97|5506.97|5506.97|5494.67|5494.67|0
1605533810000|2020-11-16 13:36:50|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|0
1605533820000|2020-11-16 13:37:00|5500.57|5500.57|5495.96|5495.96|5500.57|5500.57|5495.96|5495.96|0
1605533830000|2020-11-16 13:37:10|5496.55|5496.55|5498.09|5498.09|5498.09|5498.09|5496.55|5496.55|0
1605533850000|2020-11-16 13:37:30|5499.63|5499.63|5499.63|5499.63|5499.63|5499.63|5499.63|5499.63|0
1605533860000|2020-11-16 13:37:40|5500.52|5500.52|5500.52|5500.52|5500.52|5500.52|5500.52|5500.52|0
1605533880000|2020-11-16 13:38:00|5502.06|5502.06|5502.06|5502.06|5502.06|5502.06|5502.06|5502.06|0
1605533900000|2020-11-16 13:38:20|5498.99|5498.99|5498.99|5498.99|5498.99|5498.99|5498.99|5498.99|0
1605533910000|2020-11-16 13:38:30|5500.23|5500.23|5498.69|5498.69|5500.23|5500.23|5498.69|5498.69|0
1605533930000|2020-11-16 13:38:50|5496.6|5496.6|5496.6|5496.6|5496.6|5496.6|5496.6|5496.6|0
1605533990000|2020-11-16 13:39:50|5496|5496|5497.79|5497.79|5497.79|5497.79|5496|5496|0
1605534010000|2020-11-16 13:40:10|5499.33|5499.33|5499.33|5499.33|5499.33|5499.33|5499.33|5499.33|0
1605534040000|2020-11-16 13:40:40|5494.72|5494.72|5493.18|5493.18|5494.72|5494.72|5493.18|5493.18|0
1605534060000|2020-11-16 13:41:00|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|0
1605534070000|2020-11-16 13:41:10|5488.32|5488.32|5480.33|5480.33|5488.32|5488.32|5480.33|5480.33|0
1605534080000|2020-11-16 13:41:20|5483.41|5483.41|5481.87|5481.87|5483.41|5483.41|5481.87|5481.87|0
1605534090000|2020-11-16 13:41:30|5486.48|5486.48|5483.41|5483.41|5486.48|5486.48|5483.41|5483.41|0
1605534110000|2020-11-16 13:41:50|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|0
1605534120000|2020-11-16 13:42:00|5491.09|5491.09|5488.66|5488.66|5491.09|5491.09|5488.66|5488.66|0
1605534150000|2020-11-16 13:42:30|5488.36|5488.36|5488.36|5488.36|5488.36|5488.36|5488.36|5488.36|0
1605534190000|2020-11-16 13:43:10|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|0
1605534210000|2020-11-16 13:43:30|5508.56|5508.56|5508.56|5508.56|5508.56|5508.56|5508.56|5508.56|0
1605534220000|2020-11-16 13:43:40|5506.77|5506.77|5506.77|5506.77|5506.77|5506.77|5506.77|5506.77|0
1605534230000|2020-11-16 13:43:50|5507.36|5507.36|5513.51|5513.51|5513.51|5513.51|5507.36|5507.36|0
1605534240000|2020-11-16 13:44:00|5510.44|5510.44|5505.83|5505.83|5510.44|5510.44|5505.83|5505.83|0
1605534250000|2020-11-16 13:44:10|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|0
1605534280000|2020-11-16 13:44:40|5507.41|5507.41|5507.11|5507.11|5507.41|5507.41|5507.11|5507.11|0
1605534330000|2020-11-16 13:45:30|5499.42|5499.42|5499.42|5499.42|5499.42|5499.42|5499.42|5499.42|0
1605534360000|2020-11-16 13:46:00|5497.63|5497.63|5497.63|5497.63|5497.63|5497.63|5497.63|5497.63|0
1605534400000|2020-11-16 13:46:40|5489.95|5489.95|5489.95|5489.95|5489.95|5489.95|5489.95|5489.95|0
1605534460000|2020-11-16 13:47:40|5485.33|5485.33|5485.33|5485.33|5485.33|5485.33|5485.33|5485.33|0
1605534490000|2020-11-16 13:48:10|5488.61|5488.61|5488.02|5488.02|5488.61|5488.61|5488.02|5488.02|0
1605534560000|2020-11-16 13:49:20|5500.32|5500.32|5500.32|5500.32|5500.32|5500.32|5500.32|5500.32|0
1605534590000|2020-11-16 13:49:50|5503.39|5503.39|5503.39|5503.39|5503.39|5503.39|5503.39|5503.39|0
1605534650000|2020-11-16 13:50:50|5498.78|5498.78|5498.78|5498.78|5498.78|5498.78|5498.78|5498.78|0
1605534720000|2020-11-16 13:52:00|5494.17|5494.17|5494.17|5494.17|5494.17|5494.17|5494.17|5494.17|0
1605534740000|2020-11-16 13:52:20|5492.08|5492.08|5492.08|5492.08|5492.08|5492.08|5492.08|5492.08|0
1605534770000|2020-11-16 13:52:50|5479.78|5479.78|5479.78|5479.78|5479.78|5479.78|5479.78|5479.78|0
1605534890000|2020-11-16 13:54:50|5482.85|5482.85|5482.85|5482.85|5482.85|5482.85|5482.85|5482.85|0
1605534940000|2020-11-16 13:55:40|5485.93|5485.93|5485.93|5485.93|5485.93|5485.93|5485.93|5485.93|0
1605534980000|2020-11-16 13:56:20|5486.23|5486.23|5486.23|5486.23|5486.23|5486.23|5486.23|5486.23|0
1605535170000|2020-11-16 13:59:30|5487.12|5487.12|5487.12|5487.12|5487.12|5487.12|5487.12|5487.12|0
1605535180000|2020-11-16 13:59:40|5485.33|5485.33|5485.33|5485.33|5485.33|5485.33|5485.33|5485.33|0
1605535200000|2020-11-16 14:00:00|5486.87|5486.87|5486.87|5486.87|5486.87|5486.87|5486.87|5486.87|0
1605535270000|2020-11-16 14:01:10|5488.41|5488.41|5488.41|5488.41|5488.41|5488.41|5488.41|5488.41|0
1605535340000|2020-11-16 14:02:20|5491.69|5491.69|5491.69|5491.69|5491.69|5491.69|5491.69|5491.69|0
1605535380000|2020-11-16 14:03:00|5488.71|5488.71|5488.71|5488.71|5488.71|5488.71|5488.71|5488.71|0
1605535400000|2020-11-16 14:03:20|5487.17|5487.17|5488.71|5488.71|5488.71|5488.71|5487.17|5487.17|0
1605535410000|2020-11-16 14:03:30|5487.51|5487.51|5487.51|5487.51|5487.51|5487.51|5487.51|5487.51|0
1605535440000|2020-11-16 14:04:00|5491.09|5491.09|5491.09|5491.09|5491.09|5491.09|5491.09|5491.09|0
1605535460000|2020-11-16 14:04:20|5495.71|5495.71|5491.09|5491.09|5495.71|5495.71|5491.09|5491.09|0
1605535490000|2020-11-16 14:04:50|5492.63|5492.63|5490.84|5490.84|5492.63|5492.63|5490.84|5490.84|0
1605535540000|2020-11-16 14:05:40|5481.62|5481.62|5481.62|5481.62|5481.62|5481.62|5481.62|5481.62|0
1605535550000|2020-11-16 14:05:50|5478.54|5478.54|5475.26|5475.26|5478.54|5478.54|5475.26|5475.26|0
1605535580000|2020-11-16 14:06:20|5474.66|5474.66|5474.66|5474.66|5474.66|5474.66|5474.66|5474.66|0
1605535610000|2020-11-16 14:06:50|5463.9|5463.9|5462.71|5462.71|5463.9|5463.9|5462.71|5462.71|0
1605535650000|2020-11-16 14:07:30|5464.2|5464.2|5464.5|5464.5|5464.5|5464.5|5464.2|5464.2|0
1605535690000|2020-11-16 14:08:10|5465.69|5465.69|5465.69|5465.69|5465.69|5465.69|5465.69|5465.69|0
1605535700000|2020-11-16 14:08:20|5464.15|5464.15|5464.15|5464.15|5464.15|5464.15|5464.15|5464.15|0
1605535750000|2020-11-16 14:09:10|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|0
1605535790000|2020-11-16 14:09:50|5469.66|5469.66|5469.66|5469.66|5469.66|5469.66|5469.66|5469.66|0
1605535800000|2020-11-16 14:10:00|5472.74|5472.74|5472.74|5472.74|5472.74|5472.74|5472.74|5472.74|0
1605535810000|2020-11-16 14:10:10|5470.95|5470.95|5470.95|5470.95|5470.95|5470.95|5470.95|5470.95|0
1605535860000|2020-11-16 14:11:00|5472.48|5472.48|5472.48|5472.48|5472.48|5472.48|5472.48|5472.48|0
1605535880000|2020-11-16 14:11:20|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|0
1605535890000|2020-11-16 14:11:30|5479.18|5479.18|5482.26|5482.26|5482.26|5482.26|5479.18|5479.18|0
1605535930000|2020-11-16 14:12:10|5488.41|5488.41|5488.41|5488.41|5488.41|5488.41|5488.41|5488.41|0
1605535970000|2020-11-16 14:12:50|5483.8|5483.8|5483.8|5483.8|5483.8|5483.8|5483.8|5483.8|0
1605535990000|2020-11-16 14:13:10|5482.3|5482.3|5482.3|5482.3|5482.3|5482.3|5482.3|5482.3|0
1605536030000|2020-11-16 14:13:50|5473.08|5473.08|5473.08|5473.08|5473.08|5473.08|5473.08|5473.08|0
1605536040000|2020-11-16 14:14:00|5474.87|5474.87|5474.87|5474.87|5474.87|5474.87|5474.87|5474.87|0
1605536080000|2020-11-16 14:14:40|5476.41|5476.41|5476.41|5476.41|5476.41|5476.41|5476.41|5476.41|0
1605536100000|2020-11-16 14:15:00|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|0
1605536130000|2020-11-16 14:15:30|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|0
1605536190000|2020-11-16 14:16:30|5482.85|5482.85|5482.85|5482.85|5482.85|5482.85|5482.85|5482.85|0
1605536220000|2020-11-16 14:17:00|5484.39|5484.39|5484.39|5484.39|5484.39|5484.39|5484.39|5484.39|0
1605536360000|2020-11-16 14:19:20|5490.54|5490.54|5491.44|5491.44|5491.44|5491.44|5490.54|5490.54|0
1605536410000|2020-11-16 14:20:10|5490.54|5490.54|5489.05|5489.05|5490.54|5490.54|5489.05|5489.05|0
1605536420000|2020-11-16 14:20:20|5489.65|5489.65|5489.65|5489.65|5489.65|5489.65|5489.65|5489.65|0
1605536430000|2020-11-16 14:20:30|5483.5|5483.5|5482.3|5482.3|5483.5|5483.5|5482.3|5482.3|0
1605536460000|2020-11-16 14:21:00|5483.84|5483.84|5483.84|5483.84|5483.84|5483.84|5483.84|5483.84|0
1605536480000|2020-11-16 14:21:20|5486.53|5486.53|5486.53|5486.53|5486.53|5486.53|5486.53|5486.53|0
1605536550000|2020-11-16 14:22:30|5483.84|5483.84|5483.54|5483.54|5483.84|5483.84|5483.54|5483.54|0
1605536670000|2020-11-16 14:24:30|5472.78|5472.78|5471.59|5471.59|5472.78|5472.78|5471.59|5471.59|0
1605536700000|2020-11-16 14:25:00|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|0
1605536720000|2020-11-16 14:25:20|5471.29|5471.29|5474.36|5474.36|5474.36|5474.36|5471.29|5471.29|0
1605536750000|2020-11-16 14:25:50|5477.44|5477.44|5477.44|5477.44|5477.44|5477.44|5477.44|5477.44|0
1605536850000|2020-11-16 14:27:30|5476.84|5476.84|5470.74|5470.74|5476.84|5476.84|5470.74|5470.74|0
1605536880000|2020-11-16 14:28:00|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|0
1605536890000|2020-11-16 14:28:10|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|5460.02|0
1605536910000|2020-11-16 14:28:30|5461.56|5461.56|5460.67|5460.67|5461.56|5461.56|5460.67|5460.67|0
1605536970000|2020-11-16 14:29:30|5460.96|5460.96|5460.37|5460.37|5460.96|5460.96|5460.37|5460.37|0
1605536980000|2020-11-16 14:29:40|5461.9|5461.9|5461.9|5461.9|5461.9|5461.9|5461.9|5461.9|0
1605536990000|2020-11-16 14:29:50|5463.99|5463.99|5471.98|5471.98|5471.98|5471.98|5462.5|5462.5|0
1605537000000|2020-11-16 14:30:00|5478.13|5478.13|5478.73|5478.73|5481.8|5481.8|5478.13|5478.13|0
1605537010000|2020-11-16 14:30:10|5472.58|5472.58|5472.28|5472.28|5472.58|5472.58|5472.28|5472.28|0
1605537040000|2020-11-16 14:30:40|5464.59|5464.59|5457.54|5457.54|5464.59|5464.59|5456.01|5456.01|0
1605537120000|2020-11-16 14:32:00|5451.14|5451.14|5451.14|5451.14|5451.14|5451.14|5451.14|5451.14|0
1605537140000|2020-11-16 14:32:20|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|0
1605537150000|2020-11-16 14:32:30|5445.63|5445.63|5445.63|5445.63|5445.63|5445.63|5445.63|5445.63|0
1605537190000|2020-11-16 14:33:10|5446.23|5446.23|5443.75|5443.75|5446.83|5446.83|5443.75|5443.75|0
1605537200000|2020-11-16 14:33:20|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|0
1605537220000|2020-11-16 14:33:40|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|0
1605537230000|2020-11-16 14:33:50|5456.86|5456.86|5456.86|5456.86|5456.86|5456.86|5456.86|5456.86|0
1605537250000|2020-11-16 14:34:10|5459.93|5459.93|5459.93|5459.93|5459.93|5459.93|5459.93|5459.93|0
1605537260000|2020-11-16 14:34:20|5458.39|5458.39|5458.39|5458.39|5458.39|5458.39|5458.39|5458.39|0
1605537270000|2020-11-16 14:34:30|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|0
1605537310000|2020-11-16 14:35:10|5461.42|5461.42|5461.42|5461.42|5461.42|5461.42|5461.42|5461.42|0
1605537320000|2020-11-16 14:35:20|5461.12|5461.12|5460.83|5460.83|5461.12|5461.12|5460.83|5460.83|0
1605537350000|2020-11-16 14:35:50|5451.6|5451.6|5451.6|5451.6|5451.6|5451.6|5451.6|5451.6|0
1605537400000|2020-11-16 14:36:40|5449.21|5449.21|5449.21|5449.21|5449.21|5449.21|5449.21|5449.21|0
1605537420000|2020-11-16 14:37:00|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|0
1605537460000|2020-11-16 14:37:40|5449.81|5449.81|5450.11|5450.11|5450.11|5450.11|5449.81|5449.81|0
1605537490000|2020-11-16 14:38:10|5448.57|5448.57|5448.57|5448.57|5448.57|5448.57|5448.57|5448.57|0
1605537510000|2020-11-16 14:38:30|5447.03|5447.03|5447.03|5447.03|5447.03|5447.03|5447.03|5447.03|0
1605537540000|2020-11-16 14:39:00|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|0
1605537550000|2020-11-16 14:39:10|5443.11|5443.11|5443.11|5443.11|5443.11|5443.11|5443.11|5443.11|0
1605537590000|2020-11-16 14:39:50|5440.04|5440.04|5437.6|5437.6|5440.04|5440.04|5437.6|5437.6|0
1605537630000|2020-11-16 14:40:30|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|0
1605537640000|2020-11-16 14:40:40|5426.29|5426.29|5426.29|5426.29|5426.29|5426.29|5426.29|5426.29|0
1605537650000|2020-11-16 14:40:50|5421.68|5421.68|5424.75|5424.75|5424.75|5424.75|5421.68|5421.68|0
1605537670000|2020-11-16 14:41:10|5422.07|5422.07|5422.07|5422.07|5422.07|5422.07|5422.07|5422.07|0
1605537690000|2020-11-16 14:41:30|5421.77|5421.77|5421.77|5421.77|5421.77|5421.77|5421.77|5421.77|0
1605537700000|2020-11-16 14:41:40|5424.16|5424.16|5422.07|5422.07|5424.16|5424.16|5422.07|5422.07|0
1605537720000|2020-11-16 14:42:00|5426.68|5426.68|5426.68|5426.68|5426.68|5426.68|5426.68|5426.68|0
1605537730000|2020-11-16 14:42:10|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|0
1605537810000|2020-11-16 14:43:30|5426.68|5426.68|5427.28|5427.28|5427.28|5427.28|5426.68|5426.68|0
1605537860000|2020-11-16 14:44:20|5438.04|5438.04|5431.89|5431.89|5438.04|5438.04|5431.89|5431.89|0
1605537870000|2020-11-16 14:44:30|5434.28|5434.28|5434.28|5434.28|5434.28|5434.28|5434.28|5434.28|0
1605537910000|2020-11-16 14:45:10|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|0
1605537930000|2020-11-16 14:45:30|5438.11|5438.11|5438.11|5438.11|5438.11|5438.11|5438.11|5438.11|0
1605537960000|2020-11-16 14:46:00|5431.96|5431.96|5431.96|5431.96|5431.96|5431.96|5431.96|5431.96|0
1605537970000|2020-11-16 14:46:10|5435.83|5435.83|5435.83|5435.83|5435.83|5435.83|5435.83|5435.83|0
1605537980000|2020-11-16 14:46:20|5440.45|5440.45|5440.45|5440.45|5440.45|5440.45|5440.45|5440.45|0
1605538010000|2020-11-16 14:46:50|5437.76|5437.76|5436.87|5436.87|5437.76|5437.76|5436.87|5436.87|0
1605538020000|2020-11-16 14:47:00|5430.72|5430.72|5428.33|5428.33|5430.72|5430.72|5428.33|5428.33|0
1605538050000|2020-11-16 14:47:30|5422.18|5422.18|5422.18|5422.18|5422.18|5422.18|5422.18|5422.18|0
1605538080000|2020-11-16 14:48:00|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|0
1605538150000|2020-11-16 14:49:10|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|0
1605538170000|2020-11-16 14:49:30|5420.09|5420.09|5420.09|5420.09|5420.09|5420.09|5420.09|5420.09|0
1605538210000|2020-11-16 14:50:10|5419.5|5419.5|5418.3|5418.3|5419.5|5419.5|5417.71|5417.71|0
1605538240000|2020-11-16 14:50:40|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|0
1605538280000|2020-11-16 14:51:20|5411.56|5411.56|5410.66|5410.66|5411.56|5411.56|5410.66|5410.66|0
1605538290000|2020-11-16 14:51:30|5407.59|5407.59|5406.1|5406.1|5407.59|5407.59|5406.1|5406.1|0
1605538360000|2020-11-16 14:52:40|5404.01|5404.01|5391.11|5391.11|5404.01|5404.01|5391.11|5391.11|0
1605538390000|2020-11-16 14:53:10|5392.65|5392.65|5392.65|5392.65|5392.65|5392.65|5392.65|5392.65|0
1605538410000|2020-11-16 14:53:30|5386.5|5386.5|5375.48|5375.48|5386.5|5386.5|5375.48|5375.48|0
1605538450000|2020-11-16 14:54:10|5380.1|5380.1|5380.1|5380.1|5380.1|5380.1|5380.1|5380.1|0
1605538500000|2020-11-16 14:55:00|5377.71|5377.71|5377.71|5377.71|5377.71|5377.71|5377.71|5377.71|0
1605538510000|2020-11-16 14:55:10|5378.31|5378.31|5378.6|5378.6|5378.6|5378.6|5378.31|5378.31|0
1605538610000|2020-11-16 14:56:50|5379.5|5379.5|5379.5|5379.5|5379.5|5379.5|5379.5|5379.5|0
1605538620000|2020-11-16 14:57:00|5377.71|5377.71|5377.71|5377.71|5377.71|5377.71|5377.71|5377.71|0
1605538660000|2020-11-16 14:57:40|5373.1|5373.1|5367.59|5367.59|5373.1|5373.1|5367.59|5367.59|0
1605538710000|2020-11-16 14:58:30|5368.78|5368.78|5368.78|5368.78|5368.78|5368.78|5368.78|5368.78|0
1605538730000|2020-11-16 14:58:50|5376.47|5376.47|5378.26|5378.26|5378.26|5378.26|5376.47|5376.47|0
1605538740000|2020-11-16 14:59:00|5376.72|5376.72|5377.92|5377.92|5377.92|5377.92|5376.72|5376.72|0
1605538750000|2020-11-16 14:59:10|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|0
1605538790000|2020-11-16 14:59:50|5387.99|5387.99|5388.88|5388.88|5388.88|5388.88|5386.8|5386.8|0
1605538800000|2020-11-16 15:00:00|5393.5|5393.5|5393.5|5393.5|5393.5|5393.5|5393.5|5393.5|0
1605538830000|2020-11-16 15:00:30|5398.11|5398.11|5398.11|5398.11|5398.11|5398.11|5398.11|5398.11|0
1605538890000|2020-11-16 15:01:30|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|0
1605538910000|2020-11-16 15:01:50|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|0
1605538920000|2020-11-16 15:02:00|5379.45|5379.45|5379.45|5379.45|5379.45|5379.45|5379.45|5379.45|0
1605538950000|2020-11-16 15:02:30|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|0
1605538980000|2020-11-16 15:03:00|5385.9|5385.9|5385.9|5385.9|5385.9|5385.9|5385.9|5385.9|0
1605539030000|2020-11-16 15:03:50|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|0
1605539050000|2020-11-16 15:04:10|5398.2|5398.2|5402.81|5402.81|5402.81|5402.81|5395.13|5395.13|0
1605539100000|2020-11-16 15:05:00|5399.74|5399.74|5399.74|5399.74|5399.74|5399.74|5399.74|5399.74|0
1605539110000|2020-11-16 15:05:10|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|0
1605539120000|2020-11-16 15:05:20|5399.74|5399.74|5399.74|5399.74|5399.74|5399.74|5399.74|5399.74|0
1605539150000|2020-11-16 15:05:50|5396.66|5396.66|5396.66|5396.66|5396.66|5396.66|5396.66|5396.66|0
1605539170000|2020-11-16 15:06:10|5395.77|5395.77|5395.17|5395.17|5395.77|5395.77|5395.17|5395.17|0
1605539200000|2020-11-16 15:06:40|5387.49|5387.49|5387.49|5387.49|5387.49|5387.49|5387.49|5387.49|0
1605539210000|2020-11-16 15:06:50|5390.17|5390.17|5390.17|5390.17|5390.17|5390.17|5390.17|5390.17|0
1605539230000|2020-11-16 15:07:10|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|0
1605539330000|2020-11-16 15:08:50|5395.98|5395.98|5395.98|5395.98|5395.98|5395.98|5395.98|5395.98|0
1605539370000|2020-11-16 15:09:30|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|0
1605539380000|2020-11-16 15:09:40|5395.98|5395.98|5395.98|5395.98|5395.98|5395.98|5395.98|5395.98|0
1605539430000|2020-11-16 15:10:30|5394.44|5394.44|5394.44|5394.44|5394.44|5394.44|5394.44|5394.44|0
1605539470000|2020-11-16 15:11:10|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|0
1605539500000|2020-11-16 15:11:40|5385.21|5385.21|5385.21|5385.21|5385.21|5385.21|5385.21|5385.21|0
1605539540000|2020-11-16 15:12:20|5384.02|5384.02|5384.02|5384.02|5384.02|5384.02|5384.02|5384.02|0
1605539590000|2020-11-16 15:13:10|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|0
1605539610000|2020-11-16 15:13:30|5390.17|5390.17|5390.17|5390.17|5390.17|5390.17|5390.17|5390.17|0
1605539770000|2020-11-16 15:16:10|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|0
1605539800000|2020-11-16 15:16:40|5407.08|5407.08|5407.08|5407.08|5407.08|5407.08|5407.08|5407.08|0
1605539890000|2020-11-16 15:18:10|5419.38|5419.38|5419.38|5419.38|5419.38|5419.38|5419.38|5419.38|0
1605539950000|2020-11-16 15:19:10|5420.92|5420.92|5420.92|5420.92|5420.92|5420.92|5420.92|5420.92|0
1605539960000|2020-11-16 15:19:20|5428.61|5428.61|5428.61|5428.61|5428.61|5428.61|5428.61|5428.61|0
1605539990000|2020-11-16 15:19:50|5433.38|5433.38|5433.38|5433.38|5433.38|5433.38|5433.38|5433.38|0
1605540000000|2020-11-16 15:20:00|5432.19|5432.19|5435.61|5435.61|5435.61|5435.61|5430.99|5430.99|0
1605540050000|2020-11-16 15:20:50|5432.53|5432.53|5427.92|5427.92|5432.53|5432.53|5427.92|5427.92|0
1605540070000|2020-11-16 15:21:10|5432.69|5432.69|5432.69|5432.69|5432.69|5432.69|5432.69|5432.69|0
1605540130000|2020-11-16 15:22:10|5440.38|5440.38|5440.38|5440.38|5440.38|5440.38|5440.38|5440.38|0
1605540180000|2020-11-16 15:23:00|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|0
1605540220000|2020-11-16 15:23:40|5444.99|5444.99|5444.99|5444.99|5444.99|5444.99|5444.99|5444.99|0
1605540270000|2020-11-16 15:24:30|5440.38|5440.38|5440.38|5440.38|5440.38|5440.38|5440.38|5440.38|0
1605540300000|2020-11-16 15:25:00|5441.87|5441.87|5441.87|5441.87|5441.87|5441.87|5441.87|5441.87|0
1605540310000|2020-11-16 15:25:10|5449.56|5449.56|5449.56|5449.56|5449.56|5449.56|5449.56|5449.56|0
1605540370000|2020-11-16 15:26:10|5448.02|5448.02|5448.02|5448.02|5448.02|5448.02|5448.02|5448.02|0
1605540450000|2020-11-16 15:27:30|5451.1|5451.1|5455.71|5455.71|5455.71|5455.71|5451.1|5451.1|0
1605540480000|2020-11-16 15:28:00|5456.6|5456.6|5457.2|5457.2|5457.2|5457.2|5456.6|5456.6|0
1605540530000|2020-11-16 15:28:50|5458.09|5458.09|5458.09|5458.09|5458.09|5458.09|5458.09|5458.09|0
1605540550000|2020-11-16 15:29:10|5455.02|5455.02|5456.56|5456.56|5456.56|5456.56|5455.02|5455.02|0
1605540560000|2020-11-16 15:29:20|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|0
1605540580000|2020-11-16 15:29:40|5454.42|5454.42|5452.89|5452.89|5454.42|5454.42|5452.89|5452.89|0
1605540650000|2020-11-16 15:30:50|5451.35|5451.35|5450.11|5450.11|5451.35|5451.35|5449.81|5449.81|0
1605540670000|2020-11-16 15:31:10|5447.03|5447.03|5447.03|5447.03|5447.03|5447.03|5447.03|5447.03|0
1605540770000|2020-11-16 15:32:50|5446.74|5446.74|5446.74|5446.74|5446.74|5446.74|5446.74|5446.74|0
1605540780000|2020-11-16 15:33:00|5454.42|5454.42|5449.81|5449.81|5454.42|5454.42|5449.81|5449.81|0
1605540810000|2020-11-16 15:33:30|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|5449.51|0
1605540870000|2020-11-16 15:34:30|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|0
1605540880000|2020-11-16 15:34:40|5450.11|5450.11|5453.09|5453.09|5453.09|5453.09|5450.11|5450.11|0
1605540890000|2020-11-16 15:34:50|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|0
1605540990000|2020-11-16 15:36:30|5460.53|5460.53|5468.21|5468.21|5468.21|5468.21|5460.53|5460.53|0
1605541030000|2020-11-16 15:37:10|5469.75|5469.75|5469.75|5469.75|5469.75|5469.75|5469.75|5469.75|0
1605541050000|2020-11-16 15:37:30|5468.56|5468.56|5468.56|5468.56|5468.56|5468.56|5468.56|5468.56|0
1605541080000|2020-11-16 15:38:00|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|0
1605541120000|2020-11-16 15:38:40|5473.17|5473.17|5476.25|5476.25|5476.25|5476.25|5473.17|5473.17|0
1605541140000|2020-11-16 15:39:00|5479.32|5479.32|5479.32|5479.32|5479.32|5479.32|5479.32|5479.32|0
1605541220000|2020-11-16 15:40:20|5480.51|5480.51|5480.51|5480.51|5480.51|5480.51|5480.51|5480.51|0
1605541230000|2020-11-16 15:40:30|5486.66|5486.66|5486.66|5486.66|5486.66|5486.66|5486.66|5486.66|0
1605541240000|2020-11-16 15:40:40|5487.56|5487.56|5487.56|5487.56|5487.56|5487.56|5487.56|5487.56|0
1605541260000|2020-11-16 15:41:00|5492.17|5492.17|5493.07|5493.07|5493.07|5493.07|5492.17|5492.17|0
1605541270000|2020-11-16 15:41:10|5492.17|5492.17|5492.17|5492.17|5492.17|5492.17|5492.17|5492.17|0
1605541280000|2020-11-16 15:41:20|5493.66|5493.66|5493.96|5493.96|5493.96|5493.96|5493.66|5493.66|0
1605541290000|2020-11-16 15:41:30|5494.86|5494.86|5498.83|5498.83|5498.83|5498.83|5494.86|5494.86|0
1605541300000|2020-11-16 15:41:40|5500.02|5500.02|5500.02|5500.02|5500.02|5500.02|5500.02|5500.02|0
1605541310000|2020-11-16 15:41:50|5503.09|5503.09|5501.56|5501.56|5503.09|5503.09|5501.56|5501.56|0
1605541350000|2020-11-16 15:42:30|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|0
1605541380000|2020-11-16 15:43:00|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|0
1605541440000|2020-11-16 15:44:00|5504.04|5504.04|5507.11|5507.11|5507.11|5507.11|5504.04|5504.04|0
1605541500000|2020-11-16 15:45:00|5506.51|5506.51|5506.51|5506.51|5506.51|5506.51|5506.51|5506.51|0
1605541510000|2020-11-16 15:45:10|5500.36|5500.36|5500.36|5500.36|5500.36|5500.36|5500.36|5500.36|0
1605541550000|2020-11-16 15:45:50|5500.66|5500.66|5500.66|5500.66|5500.66|5500.66|5500.66|5500.66|0
1605541560000|2020-11-16 15:46:00|5499.77|5499.77|5495.16|5495.16|5499.77|5499.77|5495.16|5495.16|0
1605541630000|2020-11-16 15:47:10|5496.65|5496.65|5493.57|5493.57|5496.65|5496.65|5493.57|5493.57|0
1605541640000|2020-11-16 15:47:20|5494.76|5494.76|5494.17|5494.17|5495.06|5495.06|5494.17|5494.17|0
1605541650000|2020-11-16 15:47:30|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|0
1605541730000|2020-11-16 15:48:50|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|0
1605541800000|2020-11-16 15:50:00|5492.58|5492.58|5492.58|5492.58|5492.58|5492.58|5492.58|5492.58|0
1605541830000|2020-11-16 15:50:30|5495.66|5495.66|5492.58|5492.58|5495.66|5495.66|5491.05|5491.05|0
1605541870000|2020-11-16 15:51:10|5490.79|5490.79|5490.79|5490.79|5490.79|5490.79|5490.79|5490.79|0
1605541930000|2020-11-16 15:52:10|5500.02|5500.02|5500.02|5500.02|5500.02|5500.02|5500.02|5500.02|0
1605542030000|2020-11-16 15:53:50|5500.32|5500.32|5500.32|5500.32|5500.32|5500.32|5500.32|5500.32|0
1605542050000|2020-11-16 15:54:10|5498.53|5498.53|5503.14|5503.14|5503.14|5503.14|5498.53|5498.53|0
1605542060000|2020-11-16 15:54:20|5502.25|5502.25|5503.44|5503.44|5503.44|5503.44|5502.25|5502.25|0
1605542090000|2020-11-16 15:54:50|5506.12|5506.12|5506.12|5506.12|5506.12|5506.12|5506.12|5506.12|0
1605542110000|2020-11-16 15:55:10|5507.32|5507.32|5507.32|5507.32|5507.32|5507.32|5507.32|5507.32|0
1605542130000|2020-11-16 15:55:30|5508.85|5508.85|5508.85|5508.85|5508.85|5508.85|5508.85|5508.85|0
1605542140000|2020-11-16 15:55:40|5510.39|5510.39|5510.39|5510.39|5510.39|5510.39|5510.39|5510.39|0
1605542170000|2020-11-16 15:56:10|5515|5515|5515|5515|5515|5515|5515|5515|0
1605542180000|2020-11-16 15:56:20|5518.08|5518.08|5518.08|5518.08|5518.08|5518.08|5518.08|5518.08|0
1605542220000|2020-11-16 15:57:00|5521.15|5521.15|5516.54|5516.54|5521.15|5521.15|5516.54|5516.54|0
1605542230000|2020-11-16 15:57:10|5513.47|5513.47|5510.39|5510.39|5513.47|5513.47|5510.39|5510.39|0
1605542240000|2020-11-16 15:57:20|5509.5|5509.5|5509.5|5509.5|5509.5|5509.5|5509.5|5509.5|0
1605542250000|2020-11-16 15:57:30|5508.6|5508.6|5508.6|5508.6|5508.6|5508.6|5508.6|5508.6|0
1605542280000|2020-11-16 15:58:00|5508.01|5508.01|5507.11|5507.11|5508.01|5508.01|5507.11|5507.11|0
1605542290000|2020-11-16 15:58:10|5508.01|5508.01|5508.6|5508.6|5508.6|5508.6|5508.01|5508.01|0
1605542360000|2020-11-16 15:59:20|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|0
1605542370000|2020-11-16 15:59:30|5506.81|5506.81|5507.41|5507.41|5507.41|5507.41|5506.81|5506.81|0
1605542390000|2020-11-16 15:59:50|5508.6|5508.6|5508.6|5508.6|5508.6|5508.6|5508.6|5508.6|0
1605542400000|2020-11-16 16:00:00|5511.68|5511.68|5511.68|5511.68|5511.68|5511.68|5511.68|5511.68|0
1605542420000|2020-11-16 16:00:20|5510.14|5510.14|5507.06|5507.06|5510.14|5510.14|5507.06|5507.06|0
1605542480000|2020-11-16 16:01:20|5508.6|5508.6|5508.6|5508.6|5508.6|5508.6|5508.6|5508.6|0
1605542500000|2020-11-16 16:01:40|5510.14|5510.14|5510.14|5510.14|5510.14|5510.14|5510.14|5510.14|0
1605542530000|2020-11-16 16:02:10|5507.71|5507.71|5510.78|5510.78|5510.78|5510.78|5507.71|5507.71|0
1605542590000|2020-11-16 16:03:10|5512.32|5512.32|5512.32|5512.32|5512.32|5512.32|5512.32|5512.32|0
1605542630000|2020-11-16 16:03:50|5510.78|5510.78|5510.78|5510.78|5510.78|5510.78|5510.78|5510.78|0
1605542670000|2020-11-16 16:04:30|5509.59|5509.59|5508.69|5508.69|5509.59|5509.59|5508.69|5508.69|0
1605542680000|2020-11-16 16:04:40|5509.89|5509.89|5510.78|5510.78|5510.78|5510.78|5509.89|5509.89|0
1605542690000|2020-11-16 16:04:50|5511.98|5511.98|5513.51|5513.51|5513.51|5513.51|5511.98|5511.98|0
1605542720000|2020-11-16 16:05:20|5514.11|5514.11|5514.11|5514.11|5514.11|5514.11|5514.11|5514.11|0
1605542730000|2020-11-16 16:05:30|5512.57|5512.57|5512.57|5512.57|5512.57|5512.57|5512.57|5512.57|0
1605542760000|2020-11-16 16:06:00|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|0
1605542770000|2020-11-16 16:06:10|5507.96|5507.96|5503.99|5503.99|5507.96|5507.96|5503.99|5503.99|0
1605542790000|2020-11-16 16:06:30|5499.38|5499.38|5499.97|5499.97|5499.97|5499.97|5499.38|5499.38|0
1605542810000|2020-11-16 16:06:50|5498.44|5498.44|5493.82|5493.82|5498.44|5498.44|5493.82|5493.82|0
1605542820000|2020-11-16 16:07:00|5495.36|5495.36|5496.26|5496.26|5496.26|5496.26|5495.36|5495.36|0
1605542840000|2020-11-16 16:07:20|5495.96|5495.96|5499.03|5499.03|5499.03|5499.03|5495.96|5495.96|0
1605542850000|2020-11-16 16:07:30|5500.57|5500.57|5500.57|5500.57|5500.57|5500.57|5500.57|5500.57|0
1605542860000|2020-11-16 16:07:40|5499.03|5499.03|5499.03|5499.03|5499.03|5499.03|5499.03|5499.03|0
1605542880000|2020-11-16 16:08:00|5497.5|5497.5|5497.5|5497.5|5497.5|5497.5|5497.5|5497.5|0
1605542890000|2020-11-16 16:08:10|5496|5496|5496|5496|5496|5496|5496|5496|0
1605542900000|2020-11-16 16:08:20|5496.9|5496.9|5495.36|5495.36|5496.9|5496.9|5495.36|5495.36|0
1605542920000|2020-11-16 16:08:40|5496.9|5496.9|5496.9|5496.9|5496.9|5496.9|5496.9|5496.9|0
1605542930000|2020-11-16 16:08:50|5498.44|5498.44|5498.44|5498.44|5498.44|5498.44|5498.44|5498.44|0
1605542960000|2020-11-16 16:09:20|5499.97|5499.97|5498.44|5498.44|5499.97|5499.97|5498.44|5498.44|0
1605542990000|2020-11-16 16:09:50|5498.73|5498.73|5498.73|5498.73|5498.73|5498.73|5498.73|5498.73|0
1605543070000|2020-11-16 16:11:10|5497.54|5497.54|5497.24|5497.24|5497.54|5497.54|5497.24|5497.24|0
1605543080000|2020-11-16 16:11:20|5498.14|5498.14|5499.03|5499.03|5499.03|5499.03|5498.14|5498.14|0
1605543100000|2020-11-16 16:11:40|5502.11|5502.11|5502.11|5502.11|5502.11|5502.11|5502.11|5502.11|0
1605543110000|2020-11-16 16:11:50|5500.02|5500.02|5500.02|5500.02|5500.02|5500.02|5500.02|5500.02|0
1605543120000|2020-11-16 16:12:00|5499.12|5499.12|5496.05|5496.05|5499.12|5499.12|5496.05|5496.05|0
1605543130000|2020-11-16 16:12:10|5495.16|5495.16|5490.29|5490.29|5496.05|5496.05|5490.29|5490.29|0
1605543170000|2020-11-16 16:12:50|5491.78|5491.78|5492.68|5492.68|5492.68|5492.68|5491.78|5491.78|0
1605543190000|2020-11-16 16:13:10|5492.97|5492.97|5492.97|5492.97|5492.97|5492.97|5492.97|5492.97|0
1605543200000|2020-11-16 16:13:20|5496.05|5496.05|5496.05|5496.05|5496.05|5496.05|5496.05|5496.05|0
1605543210000|2020-11-16 16:13:30|5492.97|5492.97|5492.97|5492.97|5492.97|5492.97|5492.97|5492.97|0
1605543280000|2020-11-16 16:14:40|5493.57|5493.57|5493.57|5493.57|5493.57|5493.57|5493.57|5493.57|0
1605543290000|2020-11-16 16:14:50|5493.87|5493.87|5495.41|5495.41|5495.41|5495.41|5493.87|5493.87|0
1605543300000|2020-11-16 16:15:00|5498.48|5498.48|5498.48|5498.48|5498.48|5498.48|5498.48|5498.48|0
1605543370000|2020-11-16 16:16:10|5500.02|5500.02|5500.02|5500.02|5500.02|5500.02|5500.02|5500.02|0
1605543390000|2020-11-16 16:16:30|5498.48|5498.48|5498.48|5498.48|5498.48|5498.48|5498.48|5498.48|0
1605543400000|2020-11-16 16:16:40|5498.78|5498.78|5498.78|5498.78|5498.78|5498.78|5498.78|5498.78|0
1605543410000|2020-11-16 16:16:50|5499.68|5499.68|5499.68|5499.68|5499.68|5499.68|5499.68|5499.68|0
1605543420000|2020-11-16 16:17:00|5502.75|5502.75|5502.75|5502.75|5502.75|5502.75|5502.75|5502.75|0
1605543500000|2020-11-16 16:18:20|5503.05|5503.05|5503.05|5503.05|5503.05|5503.05|5503.05|5503.05|0
1605543510000|2020-11-16 16:18:30|5509.2|5509.2|5510.74|5510.74|5510.74|5510.74|5509.2|5509.2|0
1605543540000|2020-11-16 16:19:00|5511.33|5511.33|5511.33|5511.33|5511.33|5511.33|5511.33|5511.33|0
1605543620000|2020-11-16 16:20:20|5519.02|5519.02|5517.48|5517.48|5519.02|5519.02|5517.48|5517.48|0
1605543630000|2020-11-16 16:20:30|5519.02|5519.02|5519.02|5519.02|5519.02|5519.02|5519.02|5519.02|0
1605543650000|2020-11-16 16:20:50|5518.13|5518.13|5518.13|5518.13|5518.13|5518.13|5518.13|5518.13|0
1605543660000|2020-11-16 16:21:00|5516.34|5516.34|5513.26|5513.26|5516.34|5516.34|5513.26|5513.26|0
1605543780000|2020-11-16 16:23:00|5516.34|5516.34|5516.34|5516.34|5516.34|5516.34|5516.34|5516.34|0
1605543790000|2020-11-16 16:23:10|5517.87|5517.87|5517.87|5517.87|5517.87|5517.87|5517.87|5517.87|0
1605543820000|2020-11-16 16:23:40|5520.56|5520.56|5520.56|5520.56|5520.56|5520.56|5520.56|5520.56|0
1605543840000|2020-11-16 16:24:00|5521.15|5521.15|5520.26|5520.26|5521.75|5521.75|5520.26|5520.26|0
1605543850000|2020-11-16 16:24:10|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|0
1605543920000|2020-11-16 16:25:20|5523.33|5523.33|5523.33|5523.33|5523.33|5523.33|5523.33|5523.33|0
1605543950000|2020-11-16 16:25:50|5525.42|5525.42|5525.42|5525.42|5525.42|5525.42|5525.42|5525.42|0
1605543970000|2020-11-16 16:26:10|5523.89|5523.89|5523.89|5523.89|5523.89|5523.89|5523.89|5523.89|0
1605544000000|2020-11-16 16:26:40|5526.96|5526.96|5530.04|5530.04|5530.04|5530.04|5526.96|5526.96|0
1605544010000|2020-11-16 16:26:50|5528.5|5528.5|5528.5|5528.5|5528.5|5528.5|5528.5|5528.5|0
1605544020000|2020-11-16 16:27:00|5526.96|5526.96|5526.96|5526.96|5526.96|5526.96|5526.96|5526.96|0
1605544040000|2020-11-16 16:27:20|5528.5|5528.5|5528.5|5528.5|5528.5|5528.5|5528.5|5528.5|0
1605544070000|2020-11-16 16:27:50|5530.04|5530.04|5530.04|5530.04|5530.04|5530.04|5530.04|5530.04|0
1605544080000|2020-11-16 16:28:00|5531.57|5531.57|5531.57|5531.57|5531.57|5531.57|5531.57|5531.57|0
1605544090000|2020-11-16 16:28:10|5530.08|5530.08|5530.08|5530.08|5530.08|5530.08|5530.08|5530.08|0
1605544100000|2020-11-16 16:28:20|5529.48|5529.48|5529.48|5529.48|5529.48|5529.48|5529.48|5529.48|0
1605544110000|2020-11-16 16:28:30|5532.56|5532.56|5532.56|5532.56|5532.56|5532.56|5532.56|5532.56|0
1605544120000|2020-11-16 16:28:40|5532.26|5532.26|5527.35|5527.35|5532.26|5532.26|5527.35|5527.35|0
1605544130000|2020-11-16 16:28:50|5526.75|5526.75|5525.22|5525.22|5526.75|5526.75|5525.22|5525.22|0
1605544140000|2020-11-16 16:29:00|5526.75|5526.75|5526.46|5526.46|5526.75|5526.75|5526.46|5526.46|0
1605544150000|2020-11-16 16:29:10|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|0
1605544160000|2020-11-16 16:29:20|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|0
1605544170000|2020-11-16 16:29:30|5538.62|5538.62|5532.47|5532.47|5538.62|5538.62|5532.47|5532.47|0
1605544180000|2020-11-16 16:29:40|5534.01|5534.01|5530.08|5530.08|5534.01|5534.01|5530.08|5530.08|0
1605544190000|2020-11-16 16:29:50|5530.98|5530.98|5537.13|5537.13|5537.13|5537.13|5530.98|5530.98|0
1605600920000|2020-11-17 08:15:20|5499.93|5499.93|5495.32|5495.32|5499.93|5499.93|5495.32|5495.32|0
1605600960000|2020-11-17 08:16:00|5506.08|5506.08|5506.08|5506.08|5506.08|5506.08|5506.08|5506.08|0
1605600970000|2020-11-17 08:16:10|5507.27|5507.27|5507.27|5507.27|5507.27|5507.27|5507.27|5507.27|0
1605601050000|2020-11-17 08:17:30|5506.68|5506.68|5506.68|5506.68|5506.68|5506.68|5506.68|5506.68|0
1605601100000|2020-11-17 08:18:20|5507.27|5507.27|5507.27|5507.27|5507.27|5507.27|5507.27|5507.27|0
1605601150000|2020-11-17 08:19:10|5494.97|5494.97|5494.97|5494.97|5494.97|5494.97|5494.97|5494.97|0
1605601200000|2020-11-17 08:20:00|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|0
1605601230000|2020-11-17 08:20:30|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|0
1605601250000|2020-11-17 08:20:50|5471.41|5471.41|5471.41|5471.41|5471.41|5471.41|5471.41|5471.41|0
1605601260000|2020-11-17 08:21:00|5479.09|5479.09|5472.39|5472.39|5479.09|5479.09|5472.39|5472.39|0
1605601270000|2020-11-17 08:21:10|5471.5|5471.5|5472.69|5472.69|5472.69|5472.69|5471.5|5471.5|0
1605601280000|2020-11-17 08:21:20|5472.1|5472.1|5470.01|5470.01|5472.1|5472.1|5470.01|5470.01|0
1605601300000|2020-11-17 08:21:40|5472.39|5472.39|5427.81|5427.81|5472.39|5472.39|5427.81|5427.81|0
1605601320000|2020-11-17 08:22:00|5426.27|5426.27|5428.06|5428.06|5428.06|5428.06|5426.27|5426.27|0
1605601370000|2020-11-17 08:22:50|5434.21|5434.21|5436.59|5436.59|5436.89|5436.89|5434.21|5434.21|0
1605601480000|2020-11-17 08:24:40|5444.05|5444.05|5444.05|5444.05|5444.05|5444.05|5444.05|5444.05|0
1605601490000|2020-11-17 08:24:50|5450.2|5450.2|5450.2|5450.2|5450.2|5450.2|5450.2|5450.2|0
1605601500000|2020-11-17 08:25:00|5448.66|5448.66|5442.01|5442.01|5448.66|5448.66|5442.01|5442.01|0
1605601580000|2020-11-17 08:26:20|5441.41|5441.41|5440.82|5440.82|5441.41|5441.41|5440.82|5440.82|0
1605601590000|2020-11-17 08:26:30|5434.67|5434.67|5434.67|5434.67|5434.67|5434.67|5434.67|5434.67|0
1605601620000|2020-11-17 08:27:00|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|0
1605601700000|2020-11-17 08:28:20|5431.59|5431.59|5431.59|5431.59|5431.59|5431.59|5431.59|5431.59|0
1605601720000|2020-11-17 08:28:40|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|0
1605601750000|2020-11-17 08:29:10|5425.44|5425.44|5425.44|5425.44|5425.44|5425.44|5425.44|5425.44|0
1605601830000|2020-11-17 08:30:30|5423.9|5423.9|5423.9|5423.9|5423.9|5423.9|5423.9|5423.9|0
1605601840000|2020-11-17 08:30:40|5419.29|5419.29|5419.29|5419.29|5419.29|5419.29|5419.29|5419.29|0
1605601870000|2020-11-17 08:31:10|5420.83|5420.83|5420.83|5420.83|5420.83|5420.83|5420.83|5420.83|0
1605601910000|2020-11-17 08:31:50|5423.9|5423.9|5423.9|5423.9|5423.9|5423.9|5423.9|5423.9|0
1605602040000|2020-11-17 08:34:00|5436.2|5436.2|5436.2|5436.2|5436.2|5436.2|5436.2|5436.2|0
1605602050000|2020-11-17 08:34:10|5440.82|5440.82|5443.5|5443.5|5443.5|5443.5|5440.82|5440.82|0
1605602110000|2020-11-17 08:35:10|5448.11|5448.11|5448.11|5448.11|5448.11|5448.11|5448.11|5448.11|0
1605602140000|2020-11-17 08:35:40|5452.73|5452.73|5458.88|5458.88|5458.88|5458.88|5452.73|5452.73|0
1605602150000|2020-11-17 08:35:50|5454.26|5454.26|5454.26|5454.26|5454.26|5454.26|5454.26|5454.26|0
1605602160000|2020-11-17 08:36:00|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|0
1605602170000|2020-11-17 08:36:10|5450.09|5450.09|5437.79|5437.79|5450.39|5450.39|5437.79|5437.79|0
1605602210000|2020-11-17 08:36:50|5436.3|5436.3|5436.3|5436.3|5436.3|5436.3|5436.3|5436.3|0
1605602230000|2020-11-17 08:37:10|5422.46|5422.46|5422.46|5422.46|5422.46|5422.46|5422.46|5422.46|0
1605602260000|2020-11-17 08:37:40|5414.77|5414.77|5414.77|5414.77|5414.77|5414.77|5414.77|5414.77|0
1605602300000|2020-11-17 08:38:20|5414.47|5414.47|5406.78|5406.78|5414.47|5414.47|5405.25|5405.25|0
1605602340000|2020-11-17 08:39:00|5404.1|5404.1|5404.1|5404.1|5404.1|5404.1|5404.1|5404.1|0
1605602350000|2020-11-17 08:39:10|5399.33|5399.33|5399.03|5399.03|5399.33|5399.33|5399.03|5399.03|0
1605602390000|2020-11-17 08:39:50|5399.63|5399.63|5399.63|5399.63|5399.63|5399.63|5399.63|5399.63|0
1605602400000|2020-11-17 08:40:00|5398.09|5398.09|5398.09|5398.09|5398.09|5398.09|5398.09|5398.09|0
1605602490000|2020-11-17 08:41:30|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|0
1605602690000|2020-11-17 08:44:50|5398.39|5398.39|5398.39|5398.39|5398.39|5398.39|5398.39|5398.39|0
1605602760000|2020-11-17 08:46:00|5413.76|5413.76|5413.76|5413.76|5413.76|5413.76|5413.76|5413.76|0
1605602790000|2020-11-17 08:46:30|5410.69|5410.69|5410.69|5410.69|5410.69|5410.69|5410.69|5410.69|0
1605602840000|2020-11-17 08:47:20|5410.09|5410.09|5410.09|5410.09|5410.09|5410.09|5410.09|5410.09|0
1605602850000|2020-11-17 08:47:30|5413.37|5413.37|5413.37|5413.37|5413.37|5413.37|5413.37|5413.37|0
1605602910000|2020-11-17 08:48:30|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|0
1605602950000|2020-11-17 08:49:10|5431.82|5431.82|5431.82|5431.82|5431.82|5431.82|5431.82|5431.82|0
1605603070000|2020-11-17 08:51:10|5430.28|5430.28|5437.97|5437.97|5437.97|5437.97|5430.28|5430.28|0
1605603120000|2020-11-17 08:52:00|5434.99|5434.99|5434.99|5434.99|5434.99|5434.99|5434.99|5434.99|0
1605603130000|2020-11-17 08:52:10|5436.53|5436.53|5428.84|5428.84|5436.53|5436.53|5428.84|5428.84|0
1605603360000|2020-11-17 08:56:00|5430.63|5430.63|5430.63|5430.63|5430.63|5430.63|5430.63|5430.63|0
1605603460000|2020-11-17 08:57:40|5427.55|5427.55|5436.78|5436.78|5436.78|5436.78|5427.55|5427.55|0
1605603560000|2020-11-17 08:59:20|5450.62|5450.62|5456.77|5456.77|5456.77|5456.77|5450.62|5450.62|0
1605603600000|2020-11-17 09:00:00|5464.45|5464.45|5464.45|5464.45|5464.45|5464.45|5464.45|5464.45|0
1605603610000|2020-11-17 09:00:10|5462.96|5462.96|5461.42|5461.42|5462.96|5462.96|5453.74|5453.74|0
1605603620000|2020-11-17 09:00:20|5459.89|5459.89|5461.42|5461.42|5461.42|5461.42|5455.27|5455.27|0
1605603630000|2020-11-17 09:00:30|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|0
1605603640000|2020-11-17 09:00:40|5447.59|5447.59|5447.59|5447.59|5447.59|5447.59|5447.59|5447.59|0
1605603650000|2020-11-17 09:00:50|5448.78|5448.78|5448.78|5448.78|5448.78|5448.78|5448.78|5448.78|0
1605603760000|2020-11-17 09:02:40|5447.29|5447.29|5447.29|5447.29|5447.29|5447.29|5447.29|5447.29|0
1605603770000|2020-11-17 09:02:50|5447.89|5447.89|5447.89|5447.89|5447.89|5447.89|5447.89|5447.89|0
1605603820000|2020-11-17 09:03:40|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|0
1605603860000|2020-11-17 09:04:20|5460.19|5460.19|5463.26|5463.26|5463.26|5463.26|5460.19|5460.19|0
1605603870000|2020-11-17 09:04:30|5466.34|5466.34|5466.34|5466.34|5466.34|5466.34|5466.34|5466.34|0
1605603970000|2020-11-17 09:06:10|5469.41|5469.41|5462.32|5462.32|5469.41|5469.41|5462.32|5462.32|0
1605603980000|2020-11-17 09:06:20|5463.21|5463.21|5463.21|5463.21|5463.21|5463.21|5463.21|5463.21|0
1605604170000|2020-11-17 09:09:30|5473.98|5473.98|5473.98|5473.98|5473.98|5473.98|5473.98|5473.98|0
1605604230000|2020-11-17 09:10:30|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|0
1605604310000|2020-11-17 09:11:50|5472.44|5472.44|5464.75|5464.75|5472.44|5472.44|5464.75|5464.75|0
1605604360000|2020-11-17 09:12:40|5475.51|5475.51|5475.51|5475.51|5475.51|5475.51|5475.51|5475.51|0
1605604380000|2020-11-17 09:13:00|5472.44|5472.44|5472.44|5472.44|5472.44|5472.44|5472.44|5472.44|0
1605604440000|2020-11-17 09:14:00|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|0
1605604550000|2020-11-17 09:15:50|5477.35|5477.35|5488.41|5488.41|5488.41|5488.41|5475.86|5475.86|0
1605604600000|2020-11-17 09:16:40|5490.2|5490.2|5488.11|5488.11|5490.2|5490.2|5488.11|5488.11|0
1605604610000|2020-11-17 09:16:50|5497.34|5497.34|5497.34|5497.34|5497.34|5497.34|5497.34|5497.34|0
1605604870000|2020-11-17 09:21:10|5509.64|5509.64|5509.64|5509.64|5509.64|5509.64|5509.64|5509.64|0
1605604880000|2020-11-17 09:21:20|5500.41|5500.41|5495.8|5495.8|5500.41|5500.41|5495.8|5495.8|0
1605604900000|2020-11-17 09:21:40|5501.17|5501.17|5501.17|5501.17|5501.17|5501.17|5501.17|5501.17|0
1605604960000|2020-11-17 09:22:40|5501.47|5501.47|5501.47|5501.47|5501.47|5501.47|5501.47|5501.47|0
1605605050000|2020-11-17 09:24:10|5501.17|5501.17|5501.17|5501.17|5501.17|5501.17|5501.17|5501.17|0
1605605070000|2020-11-17 09:24:30|5501.47|5501.47|5501.47|5501.47|5501.47|5501.47|5501.47|5501.47|0
1605605120000|2020-11-17 09:25:20|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|0
1605605210000|2020-11-17 09:26:50|5498.69|5498.69|5498.69|5498.69|5498.69|5498.69|5498.69|5498.69|0
1605605230000|2020-11-17 09:27:10|5500.18|5500.18|5500.18|5500.18|5500.18|5500.18|5500.18|5500.18|0
1605605370000|2020-11-17 09:29:30|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|0
1605605440000|2020-11-17 09:30:40|5510.3|5510.3|5505.69|5505.69|5514.91|5514.91|5505.69|5505.69|0
1605605450000|2020-11-17 09:30:50|5499.54|5499.54|5499.54|5499.54|5499.54|5499.54|5499.54|5499.54|0
1605605460000|2020-11-17 09:31:00|5498|5498|5498|5498|5498|5498|5498|5498|0
1605605530000|2020-11-17 09:32:10|5499.2|5499.2|5499.79|5499.79|5499.79|5499.79|5499.2|5499.2|0
1605605540000|2020-11-17 09:32:20|5500.09|5500.09|5500.09|5500.09|5500.09|5500.09|5500.09|5500.09|0
1605605610000|2020-11-17 09:33:30|5501.63|5501.63|5501.63|5501.63|5501.63|5501.63|5501.63|5501.63|0
1605605640000|2020-11-17 09:34:00|5503.42|5503.42|5506.4|5506.4|5506.4|5506.4|5503.42|5503.42|0
1605605650000|2020-11-17 09:34:10|5506.7|5506.7|5506.7|5506.7|5506.7|5506.7|5506.7|5506.7|0
1605605680000|2020-11-17 09:34:40|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|0
1605605690000|2020-11-17 09:34:50|5508.79|5508.79|5514.89|5514.89|5514.89|5514.89|5508.79|5508.79|0
1605605710000|2020-11-17 09:35:10|5511.82|5511.82|5511.82|5511.82|5511.82|5511.82|5511.82|5511.82|0
1605605770000|2020-11-17 09:36:10|5519.5|5519.5|5519.5|5519.5|5519.5|5519.5|5519.5|5519.5|0
1605605840000|2020-11-17 09:37:20|5520.4|5520.4|5519.8|5519.8|5520.4|5520.4|5519.8|5519.8|0
1605605930000|2020-11-17 09:38:50|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|0
1605605940000|2020-11-17 09:39:00|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|0
1605605950000|2020-11-17 09:39:10|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|0
1605606130000|2020-11-17 09:42:10|5523.68|5523.68|5524.57|5524.57|5524.57|5524.57|5523.68|5523.68|0
1605606140000|2020-11-17 09:42:20|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|0
1605606180000|2020-11-17 09:43:00|5522.49|5522.49|5522.49|5522.49|5522.49|5522.49|5522.49|5522.49|0
1605606360000|2020-11-17 09:46:00|5520.95|5520.95|5520.95|5520.95|5520.95|5520.95|5520.95|5520.95|0
1605606410000|2020-11-17 09:46:50|5517.87|5517.87|5517.87|5517.87|5517.87|5517.87|5517.87|5517.87|0
1605606450000|2020-11-17 09:47:30|5508.65|5508.65|5508.65|5508.65|5508.65|5508.65|5508.65|5508.65|0
1605606460000|2020-11-17 09:47:40|5510.19|5510.19|5510.19|5510.19|5510.19|5510.19|5510.19|5510.19|0
1605606470000|2020-11-17 09:47:50|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|0
1605606550000|2020-11-17 09:49:10|5505.87|5505.87|5505.87|5505.87|5505.87|5505.87|5505.87|5505.87|0
1605606590000|2020-11-17 09:49:50|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|0
1605606650000|2020-11-17 09:50:50|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|0
1605606830000|2020-11-17 09:53:50|5519.41|5519.41|5519.41|5519.41|5519.41|5519.41|5519.41|5519.41|0
1605606880000|2020-11-17 09:54:40|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|0
1605606900000|2020-11-17 09:55:00|5516.13|5516.13|5516.13|5516.13|5516.13|5516.13|5516.13|5516.13|0
1605606910000|2020-11-17 09:55:10|5514.59|5514.59|5514.59|5514.59|5514.59|5514.59|5514.59|5514.59|0
1605606960000|2020-11-17 09:56:00|5514|5514|5514|5514|5514|5514|5514|5514|0
1605607030000|2020-11-17 09:57:10|5512.46|5512.46|5520.15|5520.15|5520.15|5520.15|5512.46|5512.46|0
1605607180000|2020-11-17 09:59:40|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|0
1605607200000|2020-11-17 10:00:00|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|0
1605607230000|2020-11-17 10:00:30|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|0
1605607240000|2020-11-17 10:00:40|5518.95|5518.95|5521.04|5521.04|5521.04|5521.04|5518.95|5518.95|0
1605607250000|2020-11-17 10:00:50|5511.82|5511.82|5510.28|5510.28|5511.82|5511.82|5510.28|5510.28|0
1605607270000|2020-11-17 10:01:10|5499.52|5499.52|5499.52|5499.52|5499.52|5499.52|5499.52|5499.52|0
1605607330000|2020-11-17 10:02:10|5495.94|5495.94|5499.01|5499.01|5499.01|5499.01|5495.94|5495.94|0
1605607370000|2020-11-17 10:02:50|5501.99|5501.99|5501.7|5501.7|5501.99|5501.99|5501.7|5501.7|0
1605607410000|2020-11-17 10:03:30|5498.62|5498.62|5513.01|5513.01|5513.01|5513.01|5498.62|5498.62|0
1605607450000|2020-11-17 10:04:10|5514.8|5514.8|5514.8|5514.8|5514.8|5514.8|5514.8|5514.8|0
1605607560000|2020-11-17 10:06:00|5513.9|5513.9|5513.9|5513.9|5513.9|5513.9|5513.9|5513.9|0
1605607730000|2020-11-17 10:08:50|5507.75|5507.75|5506.22|5506.22|5507.75|5507.75|5506.22|5506.22|0
1605607930000|2020-11-17 10:12:10|5504.72|5504.72|5504.72|5504.72|5504.72|5504.72|5504.72|5504.72|0
1605607940000|2020-11-17 10:12:20|5497.04|5497.04|5497.04|5497.04|5497.04|5497.04|5497.04|5497.04|0
1605607960000|2020-11-17 10:12:40|5498.53|5498.53|5498.53|5498.53|5498.53|5498.53|5498.53|5498.53|0
1605607970000|2020-11-17 10:12:50|5501.6|5501.6|5501.6|5501.6|5501.6|5501.6|5501.6|5501.6|0
1605608100000|2020-11-17 10:15:00|5493.92|5493.92|5493.92|5493.92|5493.92|5493.92|5493.92|5493.92|0
1605608170000|2020-11-17 10:16:10|5487.77|5487.77|5484.69|5484.69|5489.3|5489.3|5484.69|5484.69|0
1605608240000|2020-11-17 10:17:20|5483.15|5483.15|5480.08|5480.08|5483.15|5483.15|5480.08|5480.08|0
1605608250000|2020-11-17 10:17:30|5486.23|5486.23|5486.23|5486.23|5486.23|5486.23|5486.23|5486.23|0
1605608280000|2020-11-17 10:18:00|5487.77|5487.77|5487.77|5487.77|5487.77|5487.77|5487.77|5487.77|0
1605608400000|2020-11-17 10:20:00|5493.92|5493.92|5493.92|5493.92|5493.92|5493.92|5493.92|5493.92|0
1605608500000|2020-11-17 10:21:40|5490.84|5490.84|5490.84|5490.84|5490.84|5490.84|5490.84|5490.84|0
1605608530000|2020-11-17 10:22:10|5498.53|5498.53|5498.53|5498.53|5498.53|5498.53|5498.53|5498.53|0
1605608700000|2020-11-17 10:25:00|5498.83|5498.83|5498.83|5498.83|5498.83|5498.83|5498.83|5498.83|0
1605608860000|2020-11-17 10:27:40|5517.28|5517.28|5514.2|5514.2|5517.28|5517.28|5514.2|5514.2|0
1605608950000|2020-11-17 10:29:10|5515.74|5515.74|5515.74|5515.74|5515.74|5515.74|5515.74|5515.74|0
1605608990000|2020-11-17 10:29:50|5511.13|5511.13|5508.05|5508.05|5511.13|5511.13|5508.05|5508.05|0
1605609000000|2020-11-17 10:30:00|5512.66|5512.66|5512.66|5512.66|5512.66|5512.66|5512.66|5512.66|0
1605609010000|2020-11-17 10:30:10|5512.37|5512.37|5511.77|5511.77|5512.37|5512.37|5511.77|5511.77|0
1605609030000|2020-11-17 10:30:30|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|0
1605609040000|2020-11-17 10:30:40|5516.38|5516.38|5516.38|5516.38|5516.38|5516.38|5516.38|5516.38|0
1605609140000|2020-11-17 10:32:20|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|0
1605609150000|2020-11-17 10:32:30|5516.08|5516.08|5516.08|5516.08|5516.08|5516.08|5516.08|5516.08|0
1605609190000|2020-11-17 10:33:10|5520.7|5520.7|5525.31|5525.31|5525.31|5525.31|5520.7|5520.7|0
1605609250000|2020-11-17 10:34:10|5525.91|5525.91|5525.91|5525.91|5525.91|5525.91|5525.91|5525.91|0
1605609270000|2020-11-17 10:34:30|5526.2|5526.2|5526.2|5526.2|5526.2|5526.2|5526.2|5526.2|0
1605609340000|2020-11-17 10:35:40|5524.67|5524.67|5524.67|5524.67|5524.67|5524.67|5524.67|5524.67|0
1605609480000|2020-11-17 10:38:00|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|0
1605609500000|2020-11-17 10:38:20|5513.05|5513.05|5513.05|5513.05|5513.05|5513.05|5513.05|5513.05|0
1605609510000|2020-11-17 10:38:30|5516.13|5516.13|5516.73|5516.73|5516.73|5516.73|5516.13|5516.13|0
1605609730000|2020-11-17 10:42:10|5516.13|5516.13|5516.13|5516.13|5516.13|5516.13|5516.13|5516.13|0
1605609740000|2020-11-17 10:42:20|5523.82|5523.82|5523.82|5523.82|5523.82|5523.82|5523.82|5523.82|0
1605609800000|2020-11-17 10:43:20|5520.74|5520.74|5519.85|5519.85|5520.74|5520.74|5519.85|5519.85|0
1605609810000|2020-11-17 10:43:30|5517.46|5517.46|5515.97|5515.97|5517.46|5517.46|5515.97|5515.97|0
1605609850000|2020-11-17 10:44:10|5517.16|5517.16|5517.16|5517.16|5517.16|5517.16|5517.16|5517.16|0
1605609880000|2020-11-17 10:44:40|5521.78|5521.78|5521.78|5521.78|5521.78|5521.78|5521.78|5521.78|0
1605610010000|2020-11-17 10:46:50|5527.93|5527.93|5527.93|5527.93|5527.93|5527.93|5527.93|5527.93|0
1605610020000|2020-11-17 10:47:00|5528.52|5528.52|5528.52|5528.52|5528.52|5528.52|5528.52|5528.52|0
1605610040000|2020-11-17 10:47:20|5526.98|5526.98|5526.98|5526.98|5526.98|5526.98|5526.98|5526.98|0
1605610050000|2020-11-17 10:47:30|5523.91|5523.91|5520.83|5520.83|5523.91|5523.91|5520.83|5520.83|0
1605610110000|2020-11-17 10:48:30|5522.03|5522.03|5522.03|5522.03|5522.03|5522.03|5522.03|5522.03|0
1605610150000|2020-11-17 10:49:10|5532.79|5532.79|5532.79|5532.79|5532.79|5532.79|5532.79|5532.79|0
1605610330000|2020-11-17 10:52:10|5535.87|5535.87|5534.33|5534.33|5535.87|5535.87|5534.33|5534.33|0
1605610370000|2020-11-17 10:52:50|5528.18|5528.18|5528.18|5528.18|5528.18|5528.18|5528.18|5528.18|0
1605610380000|2020-11-17 10:53:00|5523.57|5523.57|5523.86|5523.86|5523.86|5523.86|5523.27|5523.27|0
1605610480000|2020-11-17 10:54:40|5516.18|5516.18|5516.18|5516.18|5516.18|5516.18|5516.18|5516.18|0
1605610510000|2020-11-17 10:55:10|5520.79|5520.79|5520.79|5520.79|5520.79|5520.79|5520.79|5520.79|0
1605610570000|2020-11-17 10:56:10|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|0
1605610850000|2020-11-17 11:00:50|5528.48|5528.48|5528.48|5528.48|5528.48|5528.48|5528.48|5528.48|0
1605610860000|2020-11-17 11:01:00|5526.39|5526.39|5526.39|5526.39|5526.39|5526.39|5526.39|5526.39|0
1605610930000|2020-11-17 11:02:10|5529.46|5529.46|5529.46|5529.46|5529.46|5529.46|5529.46|5529.46|0
1605611000000|2020-11-17 11:03:20|5528.27|5528.27|5528.27|5528.27|5528.27|5528.27|5528.27|5528.27|0
1605611070000|2020-11-17 11:04:30|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|0
1605611080000|2020-11-17 11:04:40|5520.63|5520.63|5520.03|5520.03|5520.63|5520.63|5520.03|5520.03|0
1605611090000|2020-11-17 11:04:50|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|0
1605611110000|2020-11-17 11:05:10|5518.49|5518.49|5518.49|5518.49|5518.49|5518.49|5518.49|5518.49|0
1605611140000|2020-11-17 11:05:40|5520.58|5520.58|5520.58|5520.58|5520.58|5520.58|5520.58|5520.58|0
1605611220000|2020-11-17 11:07:00|5523.66|5523.66|5523.66|5523.66|5523.66|5523.66|5523.66|5523.66|0
1605611320000|2020-11-17 11:08:40|5526.73|5526.73|5526.73|5526.73|5526.73|5526.73|5526.73|5526.73|0
1605611340000|2020-11-17 11:09:00|5527.93|5527.93|5528.82|5528.82|5528.82|5528.82|5527.93|5527.93|0
1605611400000|2020-11-17 11:10:00|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|0
1605611410000|2020-11-17 11:10:10|5522.76|5522.76|5522.76|5522.76|5522.76|5522.76|5522.76|5522.76|0
1605611440000|2020-11-17 11:10:40|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|0
1605611460000|2020-11-17 11:11:00|5519.64|5519.64|5518.15|5518.15|5519.64|5519.64|5518.15|5518.15|0
1605611480000|2020-11-17 11:11:20|5517.26|5517.26|5512.64|5512.64|5517.26|5517.26|5512.64|5512.64|0
1605611500000|2020-11-17 11:11:40|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|0
1605611510000|2020-11-17 11:11:50|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|0
1605611520000|2020-11-17 11:12:00|5511.5|5511.5|5516.11|5516.11|5516.11|5516.11|5511.5|5511.5|0
1605611540000|2020-11-17 11:12:20|5516.41|5516.41|5516.11|5516.11|5516.41|5516.41|5516.11|5516.11|0
1605611700000|2020-11-17 11:15:00|5505.35|5505.35|5505.35|5505.35|5505.35|5505.35|5505.35|5505.35|0
1605611750000|2020-11-17 11:15:50|5502.27|5502.27|5502.27|5502.27|5502.27|5502.27|5502.27|5502.27|0
1605611760000|2020-11-17 11:16:00|5494.58|5494.58|5493.05|5493.05|5494.58|5494.58|5493.05|5493.05|0
1605611840000|2020-11-17 11:17:20|5489.97|5489.97|5489.97|5489.97|5489.97|5489.97|5489.97|5489.97|0
1605611850000|2020-11-17 11:17:30|5493.05|5493.05|5494.58|5494.58|5494.58|5494.58|5493.05|5493.05|0
1605611900000|2020-11-17 11:18:20|5491.3|5491.3|5491.3|5491.3|5491.3|5491.3|5491.3|5491.3|0
1605612030000|2020-11-17 11:20:30|5500.53|5500.53|5500.83|5500.83|5500.83|5500.83|5500.53|5500.53|0
1605612050000|2020-11-17 11:20:50|5499.29|5499.29|5502.36|5502.36|5502.36|5502.36|5499.29|5499.29|0
1605612060000|2020-11-17 11:21:00|5505.44|5505.44|5505.44|5505.44|5505.44|5505.44|5505.44|5505.44|0
1605612180000|2020-11-17 11:23:00|5504.54|5504.54|5504.84|5504.84|5504.84|5504.84|5504.54|5504.54|0
1605612230000|2020-11-17 11:23:50|5506.63|5506.63|5507.23|5507.23|5507.23|5507.23|5506.63|5506.63|0
1605612250000|2020-11-17 11:24:10|5504.15|5504.15|5504.15|5504.15|5504.15|5504.15|5504.15|5504.15|0
1605612290000|2020-11-17 11:24:50|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|0
1605612360000|2020-11-17 11:26:00|5499.54|5499.54|5499.54|5499.54|5499.54|5499.54|5499.54|5499.54|0
1605612540000|2020-11-17 11:29:00|5502.61|5502.61|5490.31|5490.31|5502.61|5502.61|5490.31|5490.31|0
1605612550000|2020-11-17 11:29:10|5487.33|5487.33|5481.18|5481.18|5487.33|5487.33|5481.18|5481.18|0
1605612580000|2020-11-17 11:29:40|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|0
1605612650000|2020-11-17 11:30:50|5470.42|5470.42|5470.42|5470.42|5470.42|5470.42|5470.42|5470.42|0
1605612660000|2020-11-17 11:31:00|5468.88|5468.88|5470.42|5470.42|5476.57|5476.57|5468.88|5468.88|0
1605612670000|2020-11-17 11:31:10|5471.31|5471.31|5471.31|5471.31|5471.31|5471.31|5471.31|5471.31|0
1605612690000|2020-11-17 11:31:30|5475.93|5475.93|5479|5479|5479|5479|5475.93|5475.93|0
1605612720000|2020-11-17 11:32:00|5475.93|5475.93|5475.93|5475.93|5475.93|5475.93|5475.93|5475.93|0
1605612800000|2020-11-17 11:33:20|5479|5479|5475.93|5475.93|5479|5479|5475.93|5475.93|0
1605612810000|2020-11-17 11:33:30|5474.39|5474.39|5474.39|5474.39|5474.39|5474.39|5474.39|5474.39|0
1605612830000|2020-11-17 11:33:50|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|0
1605612870000|2020-11-17 11:34:30|5479|5479|5479|5479|5479|5479|5479|5479|0
1605612930000|2020-11-17 11:35:30|5480.79|5480.79|5480.79|5480.79|5480.79|5480.79|5480.79|5480.79|0
1605612950000|2020-11-17 11:35:50|5479.3|5479.3|5479.3|5479.3|5479.3|5479.3|5479.3|5479.3|0
1605613020000|2020-11-17 11:37:00|5478.11|5478.11|5478.11|5478.11|5478.11|5478.11|5478.11|5478.11|0
1605613030000|2020-11-17 11:37:10|5477.81|5477.81|5477.81|5477.81|5477.81|5477.81|5477.81|5477.81|0
1605613050000|2020-11-17 11:37:30|5477.51|5477.51|5477.81|5477.81|5477.81|5477.81|5477.51|5477.51|0
1605613080000|2020-11-17 11:38:00|5474.73|5474.73|5474.73|5474.73|5474.73|5474.73|5474.73|5474.73|0
1605613110000|2020-11-17 11:38:30|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|0
1605613130000|2020-11-17 11:38:50|5472.94|5472.94|5470.47|5470.47|5472.94|5472.94|5470.47|5470.47|0
1605613140000|2020-11-17 11:39:00|5468.93|5468.93|5468.93|5468.93|5468.93|5468.93|5468.93|5468.93|0
1605613260000|2020-11-17 11:41:00|5475.08|5475.08|5475.08|5475.08|5475.08|5475.08|5475.08|5475.08|0
1605613310000|2020-11-17 11:41:50|5476.62|5476.62|5476.62|5476.62|5476.62|5476.62|5476.62|5476.62|0
1605613380000|2020-11-17 11:43:00|5475.42|5475.42|5472.35|5472.35|5475.42|5475.42|5472.35|5472.35|0
1605613470000|2020-11-17 11:44:30|5471.15|5471.15|5470.86|5470.86|5471.15|5471.15|5470.86|5470.86|0
1605613550000|2020-11-17 11:45:50|5466.24|5466.24|5466.24|5466.24|5466.24|5466.24|5466.24|5466.24|0
1605613560000|2020-11-17 11:46:00|5469.32|5469.32|5470.86|5470.86|5470.86|5470.86|5469.32|5469.32|0
1605613580000|2020-11-17 11:46:20|5469.32|5469.32|5469.32|5469.32|5469.32|5469.32|5469.32|5469.32|0
1605613590000|2020-11-17 11:46:30|5467.53|5467.53|5467.53|5467.53|5467.53|5467.53|5467.53|5467.53|0
1605613630000|2020-11-17 11:47:10|5470.6|5470.6|5472.14|5472.14|5472.14|5472.14|5470.6|5470.6|0
1605613660000|2020-11-17 11:47:40|5473.68|5473.68|5473.68|5473.68|5473.68|5473.68|5473.68|5473.68|0
1605613700000|2020-11-17 11:48:20|5470.6|5470.6|5470.6|5470.6|5470.6|5470.6|5470.6|5470.6|0
1605613710000|2020-11-17 11:48:30|5469.07|5469.07|5467.53|5467.53|5469.07|5469.07|5462.76|5462.76|0
1605613720000|2020-11-17 11:48:40|5467.83|5467.83|5469.32|5469.32|5469.32|5469.32|5467.83|5467.83|0
1605613730000|2020-11-17 11:48:50|5472.39|5472.39|5472.39|5472.39|5472.39|5472.39|5472.39|5472.39|0
1605613750000|2020-11-17 11:49:10|5472.1|5472.1|5472.1|5472.1|5472.1|5472.1|5472.1|5472.1|0
1605613760000|2020-11-17 11:49:20|5469.02|5469.02|5469.02|5469.02|5469.02|5469.02|5469.02|5469.02|0
1605613770000|2020-11-17 11:49:30|5465.44|5465.44|5468.72|5468.72|5468.72|5468.72|5465.44|5465.44|0
1605613780000|2020-11-17 11:49:40|5469.32|5469.32|5471.41|5471.41|5471.41|5471.41|5469.32|5469.32|0
1605613820000|2020-11-17 11:50:20|5476.02|5476.02|5476.02|5476.02|5476.02|5476.02|5476.02|5476.02|0
1605613830000|2020-11-17 11:50:30|5473.63|5473.63|5473.33|5473.33|5473.63|5473.63|5473.33|5473.33|0
1605613860000|2020-11-17 11:51:00|5474.87|5474.87|5473.33|5473.33|5474.87|5474.87|5473.33|5473.33|0
1605613890000|2020-11-17 11:51:30|5471.8|5471.8|5471.8|5471.8|5471.8|5471.8|5471.8|5471.8|0
1605613900000|2020-11-17 11:51:40|5474.87|5474.87|5474.87|5474.87|5474.87|5474.87|5474.87|5474.87|0
1605613910000|2020-11-17 11:51:50|5473.33|5473.33|5473.33|5473.33|5473.33|5473.33|5473.33|5473.33|0
1605613930000|2020-11-17 11:52:10|5477.95|5477.95|5481.02|5481.02|5481.02|5481.02|5477.95|5477.95|0
1605613980000|2020-11-17 11:53:00|5491.78|5491.78|5488.71|5488.71|5491.78|5491.78|5488.71|5488.71|0
1605614030000|2020-11-17 11:53:50|5494.08|5494.08|5494.08|5494.08|5494.08|5494.08|5491.99|5491.99|0
1605614090000|2020-11-17 11:54:50|5492.54|5492.54|5492.54|5492.54|5492.54|5492.54|5492.54|5492.54|0
1605614100000|2020-11-17 11:55:00|5486.39|5486.39|5486.39|5486.39|5486.39|5486.39|5486.39|5486.39|0
1605614180000|2020-11-17 11:56:20|5486.99|5486.99|5486.99|5486.99|5486.99|5486.99|5486.99|5486.99|0
1605614240000|2020-11-17 11:57:20|5485.45|5485.45|5485.45|5485.45|5485.45|5485.45|5485.45|5485.45|0
1605614260000|2020-11-17 11:57:40|5488.53|5488.53|5488.53|5488.53|5488.53|5488.53|5488.53|5488.53|0
1605614330000|2020-11-17 11:58:50|5489.72|5489.72|5489.72|5489.72|5489.72|5489.72|5489.72|5489.72|0
1605614380000|2020-11-17 11:59:40|5491.26|5491.26|5491.26|5491.26|5491.26|5491.26|5491.26|5491.26|0
1605614390000|2020-11-17 11:59:50|5492.79|5492.79|5492.79|5492.79|5492.79|5492.79|5492.79|5492.79|0
1605614540000|2020-11-17 12:02:20|5495.87|5495.87|5495.87|5495.87|5495.87|5495.87|5492.79|5492.79|0
1605614550000|2020-11-17 12:02:30|5498.94|5498.94|5498.94|5498.94|5498.94|5498.94|5498.94|5498.94|0
1605614630000|2020-11-17 12:03:50|5500.48|5500.48|5500.48|5500.48|5500.48|5500.48|5500.48|5500.48|0
1605614680000|2020-11-17 12:04:40|5501.38|5501.38|5501.38|5501.38|5501.38|5501.38|5501.38|5501.38|0
1605614700000|2020-11-17 12:05:00|5499.88|5499.88|5499.88|5499.88|5499.88|5499.88|5499.88|5499.88|0
1605614790000|2020-11-17 12:06:30|5498.35|5498.35|5487.58|5487.58|5498.35|5498.35|5486.99|5486.99|0
1605614800000|2020-11-17 12:06:40|5484.51|5484.51|5484.51|5484.51|5484.51|5484.51|5484.51|5484.51|0
1605614820000|2020-11-17 12:07:00|5481.43|5481.43|5478.36|5478.36|5481.43|5481.43|5478.36|5478.36|0
1605614850000|2020-11-17 12:07:30|5476.87|5476.87|5473.79|5473.79|5476.87|5476.87|5473.79|5473.79|0
1605614860000|2020-11-17 12:07:40|5470.72|5470.72|5470.72|5470.72|5470.72|5470.72|5470.72|5470.72|0
1605614890000|2020-11-17 12:08:10|5469.18|5469.18|5469.18|5469.18|5469.18|5469.18|5469.18|5469.18|0
1605614930000|2020-11-17 12:08:50|5466.1|5466.1|5466.1|5466.1|5466.1|5466.1|5466.1|5466.1|0
1605614940000|2020-11-17 12:09:00|5464.57|5464.57|5464.57|5464.57|5472.26|5472.26|5461.49|5461.49|0
1605614950000|2020-11-17 12:09:10|5461.49|5461.49|5463.03|5463.03|5472.26|5472.26|5459.95|5459.95|0
1605614960000|2020-11-17 12:09:20|5459.95|5459.95|5452.27|5452.27|5459.95|5459.95|5452.27|5452.27|0
1605614980000|2020-11-17 12:09:40|5449.19|5449.19|5449.19|5449.19|5449.19|5449.19|5449.19|5449.19|0
1605614990000|2020-11-17 12:09:50|5443.04|5443.04|5452.27|5452.27|5452.27|5452.27|5439.97|5439.97|0
1605615000000|2020-11-17 12:10:00|5455.34|5455.34|5469.82|5469.82|5475.97|5475.97|5454.45|5454.45|0
1605615010000|2020-11-17 12:10:10|5466.75|5466.75|5465.85|5465.85|5467.64|5467.64|5465.85|5465.85|0
1605615020000|2020-11-17 12:10:20|5472|5472|5465.85|5465.85|5472|5472|5465.85|5465.85|0
1605615050000|2020-11-17 12:10:50|5461.24|5461.24|5461.24|5461.24|5461.24|5461.24|5461.24|5461.24|0
1605615060000|2020-11-17 12:11:00|5455.09|5455.09|5450.48|5450.48|5455.09|5455.09|5450.48|5450.48|0
1605615070000|2020-11-17 12:11:10|5448.94|5448.94|5445.87|5445.87|5448.94|5448.94|5445.87|5445.87|0
1605615090000|2020-11-17 12:11:30|5450.48|5450.48|5450.48|5450.48|5450.48|5450.48|5450.48|5450.48|0
1605615100000|2020-11-17 12:11:40|5445.87|5445.87|5445.87|5445.87|5445.87|5445.87|5445.87|5445.87|0
1605615120000|2020-11-17 12:12:00|5450.48|5450.48|5450.48|5450.48|5452.02|5452.02|5450.48|5450.48|0
1605615130000|2020-11-17 12:12:10|5456.63|5456.63|5456.63|5456.63|5456.63|5456.63|5456.63|5456.63|0
1605615140000|2020-11-17 12:12:20|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|0
1605615150000|2020-11-17 12:12:30|5457.22|5457.22|5457.22|5457.22|5457.22|5457.22|5457.22|5457.22|0
1605615180000|2020-11-17 12:13:00|5457.52|5457.52|5457.52|5457.52|5457.52|5457.52|5457.52|5457.52|0
1605615190000|2020-11-17 12:13:10|5466.75|5466.75|5466.75|5466.75|5466.75|5466.75|5466.75|5466.75|0
1605615230000|2020-11-17 12:13:50|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|0
1605615270000|2020-11-17 12:14:30|5472.55|5472.55|5472.55|5472.55|5472.55|5472.55|5472.55|5472.55|0
1605615290000|2020-11-17 12:14:50|5471.02|5471.02|5470.42|5470.42|5472.55|5472.55|5470.42|5470.42|0
1605615330000|2020-11-17 12:15:30|5473.49|5473.49|5473.49|5473.49|5473.49|5473.49|5473.49|5473.49|0
1605615450000|2020-11-17 12:17:30|5471.96|5471.96|5465.81|5465.81|5471.96|5471.96|5465.81|5465.81|0
1605615470000|2020-11-17 12:17:50|5464.91|5464.91|5464.32|5464.32|5464.91|5464.91|5464.32|5464.32|0
1605615480000|2020-11-17 12:18:00|5463.42|5463.42|5462.53|5462.53|5464.02|5464.02|5462.53|5462.53|0
1605615500000|2020-11-17 12:18:20|5467.14|5467.14|5467.14|5467.14|5467.14|5467.14|5467.14|5467.14|0
1605615510000|2020-11-17 12:18:30|5462.53|5462.53|5457.91|5457.91|5462.53|5462.53|5457.91|5457.91|0
1605615610000|2020-11-17 12:20:10|5456.72|5456.72|5456.72|5456.72|5456.72|5456.72|5456.72|5456.72|0
1605615780000|2020-11-17 12:23:00|5459.79|5459.79|5459.79|5459.79|5459.79|5459.79|5459.79|5459.79|0
1605615830000|2020-11-17 12:23:50|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|0
1605615840000|2020-11-17 12:24:00|5464.41|5464.41|5464.41|5464.41|5464.41|5464.41|5464.41|5464.41|0
1605615930000|2020-11-17 12:25:30|5464.11|5464.11|5464.11|5464.11|5464.11|5464.11|5464.11|5464.11|0
1605616150000|2020-11-17 12:29:10|5476.41|5476.41|5476.41|5476.41|5476.41|5476.41|5476.41|5476.41|0
1605616160000|2020-11-17 12:29:20|5478.2|5478.2|5478.2|5478.2|5478.2|5478.2|5478.2|5478.2|0
1605616260000|2020-11-17 12:31:00|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|0
1605616310000|2020-11-17 12:31:50|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1605616320000|2020-11-17 12:32:00|5472.05|5472.05|5472.05|5472.05|5472.05|5472.05|5472.05|5472.05|0
1605616540000|2020-11-17 12:35:40|5476.66|5476.66|5473.59|5473.59|5476.66|5476.66|5473.59|5473.59|0
1605616620000|2020-11-17 12:37:00|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|0
1605616640000|2020-11-17 12:37:20|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|0
1605616710000|2020-11-17 12:38:30|5470.51|5470.51|5468.97|5468.97|5470.51|5470.51|5468.97|5468.97|0
1605616800000|2020-11-17 12:40:00|5472.05|5472.05|5472.05|5472.05|5472.05|5472.05|5472.05|5472.05|0
1605616810000|2020-11-17 12:40:10|5468.97|5468.97|5468.97|5468.97|5468.97|5468.97|5468.97|5468.97|0
1605616880000|2020-11-17 12:41:20|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1605616930000|2020-11-17 12:42:10|5475.38|5475.38|5475.38|5475.38|5475.38|5475.38|5475.38|5475.38|0
1605616980000|2020-11-17 12:43:00|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|0
1605617030000|2020-11-17 12:43:50|5478.75|5478.75|5478.75|5478.75|5478.75|5478.75|5478.75|5478.75|0
1605617070000|2020-11-17 12:44:30|5479.35|5479.35|5479.35|5479.35|5479.35|5479.35|5479.35|5479.35|0
1605617180000|2020-11-17 12:46:20|5482.42|5482.42|5482.42|5482.42|5482.42|5482.42|5482.42|5482.42|0
1605617190000|2020-11-17 12:46:30|5483.02|5483.02|5483.02|5483.02|5483.02|5483.02|5483.02|5483.02|0
1605617310000|2020-11-17 12:48:30|5482.42|5482.42|5482.42|5482.42|5482.42|5482.42|5482.42|5482.42|0
1605617340000|2020-11-17 12:49:00|5482.12|5482.12|5482.72|5482.72|5482.72|5482.72|5482.12|5482.12|0
1605617350000|2020-11-17 12:49:10|5483.61|5483.61|5484.81|5484.81|5484.81|5484.81|5483.61|5483.61|0
1605617460000|2020-11-17 12:51:00|5485.7|5485.7|5485.7|5485.7|5485.7|5485.7|5485.7|5485.7|0
1605617490000|2020-11-17 12:51:30|5484.16|5484.16|5484.16|5484.16|5484.16|5484.16|5484.16|5484.16|0
1605617570000|2020-11-17 12:52:50|5482.63|5482.63|5479.55|5479.55|5482.63|5482.63|5479.55|5479.55|0
1605617650000|2020-11-17 12:54:10|5478.01|5478.01|5478.01|5478.01|5481.09|5481.09|5478.01|5478.01|0
1605617680000|2020-11-17 12:54:40|5479.55|5479.55|5479.55|5479.55|5479.55|5479.55|5479.55|5479.55|0
1605617710000|2020-11-17 12:55:10|5484.16|5484.16|5484.16|5484.16|5484.16|5484.16|5484.16|5484.16|0
1605617830000|2020-11-17 12:57:10|5484.76|5484.76|5485.06|5485.06|5485.95|5485.95|5484.76|5484.76|0
1605617840000|2020-11-17 12:57:20|5491.21|5491.21|5491.21|5491.21|5491.21|5491.21|5491.21|5491.21|0
1605617920000|2020-11-17 12:58:40|5488.13|5488.13|5488.13|5488.13|5488.13|5488.13|5488.13|5488.13|0
1605618090000|2020-11-17 13:01:30|5491.21|5491.21|5491.21|5491.21|5491.21|5491.21|5491.21|5491.21|0
1605618110000|2020-11-17 13:01:50|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|0
1605618130000|2020-11-17 13:02:10|5493.09|5493.09|5493.39|5493.39|5493.39|5493.39|5493.09|5493.09|0
1605618140000|2020-11-17 13:02:20|5493.99|5493.99|5493.99|5493.99|5493.99|5493.99|5493.99|5493.99|0
1605618290000|2020-11-17 13:04:50|5492.45|5492.45|5492.45|5492.45|5492.45|5492.45|5492.45|5492.45|0
1605618300000|2020-11-17 13:05:00|5490.96|5490.96|5490.36|5490.36|5490.96|5490.96|5490.36|5490.36|0
1605618340000|2020-11-17 13:05:40|5488.87|5488.87|5488.27|5488.27|5489.17|5489.17|5488.27|5488.27|0
1605618370000|2020-11-17 13:06:10|5487.08|5487.08|5486.78|5486.78|5487.08|5487.08|5486.78|5486.78|0
1605618400000|2020-11-17 13:06:40|5488.32|5488.32|5489.86|5489.86|5489.86|5489.86|5488.32|5488.32|0
1605618410000|2020-11-17 13:06:50|5488.96|5488.96|5487.77|5487.77|5488.96|5488.96|5487.77|5487.77|0
1605618420000|2020-11-17 13:07:00|5484.69|5484.69|5480.08|5480.08|5484.69|5484.69|5480.08|5480.08|0
1605618440000|2020-11-17 13:07:20|5477.01|5477.01|5473.93|5473.93|5477.01|5477.01|5473.93|5473.93|0
1605618590000|2020-11-17 13:09:50|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|0
1605618630000|2020-11-17 13:10:30|5466.89|5466.89|5466.89|5466.89|5466.89|5466.89|5466.89|5466.89|0
1605618640000|2020-11-17 13:10:40|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|0
1605618650000|2020-11-17 13:10:50|5469.96|5469.96|5473.04|5473.04|5473.04|5473.04|5469.96|5469.96|0
1605618700000|2020-11-17 13:11:40|5476.11|5476.11|5476.11|5476.11|5476.11|5476.11|5476.11|5476.11|0
1605618830000|2020-11-17 13:13:50|5473.04|5473.04|5473.04|5473.04|5473.04|5473.04|5473.04|5473.04|0
1605618890000|2020-11-17 13:14:50|5466.89|5466.89|5466.89|5466.89|5466.89|5466.89|5466.89|5466.89|0
1605618900000|2020-11-17 13:15:00|5465.35|5465.35|5465.35|5465.35|5465.35|5465.35|5465.35|5465.35|0
1605618930000|2020-11-17 13:15:30|5464.75|5464.75|5464.75|5464.75|5464.75|5464.75|5464.75|5464.75|0
1605618970000|2020-11-17 13:16:10|5461.68|5461.68|5463.21|5463.21|5463.21|5463.21|5461.68|5461.68|0
1605619050000|2020-11-17 13:17:30|5464.41|5464.41|5464.41|5464.41|5464.41|5464.41|5464.41|5464.41|0
1605619060000|2020-11-17 13:17:40|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|5465.94|0
1605619070000|2020-11-17 13:17:50|5461.33|5461.33|5461.33|5461.33|5461.33|5461.33|5455.18|5455.18|0
1605619130000|2020-11-17 13:18:50|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|0
1605619180000|2020-11-17 13:19:40|5450.62|5450.62|5447.54|5447.54|5450.62|5450.62|5447.54|5447.54|0
1605619280000|2020-11-17 13:21:20|5446.94|5446.94|5446.94|5446.94|5446.94|5446.94|5446.94|5446.94|0
1605619340000|2020-11-17 13:22:20|5442.33|5442.33|5440.79|5440.79|5442.33|5442.33|5440.79|5440.79|0
1605619350000|2020-11-17 13:22:30|5437.72|5437.72|5437.72|5437.72|5437.72|5437.72|5437.72|5437.72|0
1605619470000|2020-11-17 13:24:30|5430.03|5430.03|5430.03|5430.03|5430.03|5430.03|5430.03|5430.03|0
1605619510000|2020-11-17 13:25:10|5437.72|5437.72|5437.72|5437.72|5437.72|5437.72|5437.72|5437.72|0
1605619550000|2020-11-17 13:25:50|5436.18|5436.18|5434.09|5434.09|5437.37|5437.37|5434.09|5434.09|0
1605619560000|2020-11-17 13:26:00|5429.02|5429.02|5430.51|5430.51|5430.51|5430.51|5429.02|5429.02|0
1605619580000|2020-11-17 13:26:20|5428.72|5428.72|5428.72|5428.72|5428.72|5428.72|5428.72|5428.72|0
1605619590000|2020-11-17 13:26:30|5426.93|5426.93|5424.55|5424.55|5426.93|5426.93|5424.55|5424.55|0
1605619600000|2020-11-17 13:26:40|5426.64|5426.64|5426.93|5426.93|5426.93|5426.93|5426.64|5426.64|0
1605619610000|2020-11-17 13:26:50|5425.74|5425.74|5424.25|5424.25|5425.74|5425.74|5424.25|5424.25|0
1605619620000|2020-11-17 13:27:00|5423.95|5423.95|5421.27|5421.27|5423.95|5423.95|5421.27|5421.27|0
1605619630000|2020-11-17 13:27:10|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|0
1605619640000|2020-11-17 13:27:20|5423.36|5423.36|5421.86|5421.86|5423.36|5423.36|5421.27|5421.27|0
1605619670000|2020-11-17 13:27:50|5423.06|5423.06|5423.65|5423.65|5423.65|5423.65|5423.06|5423.06|0
1605619730000|2020-11-17 13:28:50|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|0
1605619800000|2020-11-17 13:30:00|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|5430.1|0
1605619820000|2020-11-17 13:30:20|5431.64|5431.64|5431.64|5431.64|5431.64|5431.64|5431.64|5431.64|0
1605619840000|2020-11-17 13:30:40|5433.43|5433.43|5433.43|5433.43|5433.43|5433.43|5433.43|5433.43|0
1605619880000|2020-11-17 13:31:20|5431.64|5431.64|5431.64|5431.64|5431.64|5431.64|5431.64|5431.64|0
1605619890000|2020-11-17 13:31:30|5430.15|5430.15|5427.07|5427.07|5430.15|5430.15|5427.07|5427.07|0
1605619900000|2020-11-17 13:31:40|5425.58|5425.58|5424.99|5424.99|5425.58|5425.58|5424.99|5424.99|0
1605619920000|2020-11-17 13:32:00|5418.84|5418.84|5418.84|5418.84|5418.84|5418.84|5418.84|5418.84|0
1605619930000|2020-11-17 13:32:10|5419.43|5419.43|5419.43|5419.43|5419.43|5419.43|5419.43|5419.43|0
1605620000000|2020-11-17 13:33:20|5418.84|5418.84|5418.84|5418.84|5418.84|5418.84|5418.84|5418.84|0
1605620030000|2020-11-17 13:33:50|5417.64|5417.64|5416.75|5416.75|5417.64|5417.64|5416.75|5416.75|0
1605620100000|2020-11-17 13:35:00|5415.26|5415.26|5415.26|5415.26|5415.26|5415.26|5415.26|5415.26|0
1605620110000|2020-11-17 13:35:10|5402.96|5402.96|5396.81|5396.81|5402.96|5402.96|5396.81|5396.81|0
1605620140000|2020-11-17 13:35:40|5406.03|5406.03|5406.03|5406.03|5406.03|5406.03|5406.03|5406.03|0
1605620190000|2020-11-17 13:36:30|5404.84|5404.84|5404.84|5404.84|5404.84|5404.84|5404.84|5404.84|0
1605620200000|2020-11-17 13:36:40|5405.43|5405.43|5408.51|5408.51|5408.51|5408.51|5405.43|5405.43|0
1605620230000|2020-11-17 13:37:10|5411.58|5411.58|5411.58|5411.58|5411.58|5411.58|5411.58|5411.58|0
1605620250000|2020-11-17 13:37:30|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|0
1605620270000|2020-11-17 13:37:50|5403.99|5403.99|5403.99|5403.99|5403.99|5403.99|5403.99|5403.99|0
1605620280000|2020-11-17 13:38:00|5397.84|5397.84|5400.91|5400.91|5400.91|5400.91|5397.84|5397.84|0
1605620290000|2020-11-17 13:38:10|5400.62|5400.62|5400.62|5400.62|5400.62|5400.62|5400.62|5400.62|0
1605620330000|2020-11-17 13:38:50|5391.39|5391.39|5391.39|5391.39|5391.39|5391.39|5391.39|5391.39|0
1605620350000|2020-11-17 13:39:10|5392.58|5392.58|5395.66|5395.66|5395.66|5395.66|5392.58|5392.58|0
1605620370000|2020-11-17 13:39:30|5397.75|5397.75|5397.75|5397.75|5397.75|5397.75|5397.75|5397.75|0
1605620390000|2020-11-17 13:39:50|5390.06|5390.06|5390.06|5390.06|5390.06|5390.06|5390.06|5390.06|0
1605620400000|2020-11-17 13:40:00|5393.13|5393.13|5393.13|5393.13|5393.13|5393.13|5393.13|5393.13|0
1605620440000|2020-11-17 13:40:40|5397.75|5397.75|5397.75|5397.75|5397.75|5397.75|5397.75|5397.75|0
1605620530000|2020-11-17 13:42:10|5394.67|5394.67|5393.13|5393.13|5394.67|5394.67|5393.13|5393.13|0
1605620640000|2020-11-17 13:44:00|5390.06|5390.06|5382.37|5382.37|5390.06|5390.06|5382.37|5382.37|0
1605620690000|2020-11-17 13:44:50|5380.88|5380.88|5380.88|5380.88|5380.88|5380.88|5380.88|5380.88|0
1605620700000|2020-11-17 13:45:00|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|0
1605620780000|2020-11-17 13:46:20|5391.64|5391.64|5391.64|5391.64|5391.64|5391.64|5391.64|5391.64|0
1605620820000|2020-11-17 13:47:00|5392.54|5392.54|5392.54|5392.54|5392.54|5392.54|5392.54|5392.54|0
1605620860000|2020-11-17 13:47:40|5386.39|5386.39|5386.39|5386.39|5386.39|5386.39|5386.39|5386.39|0
1605620960000|2020-11-17 13:49:20|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|0
1605621040000|2020-11-17 13:50:40|5387.37|5387.37|5387.37|5387.37|5387.37|5387.37|5387.37|5387.37|0
1605621100000|2020-11-17 13:51:40|5387.08|5387.08|5387.97|5387.97|5387.97|5387.97|5387.08|5387.08|0
1605621160000|2020-11-17 13:52:40|5387.37|5387.37|5393.82|5393.82|5393.82|5393.82|5387.37|5387.37|0
1605621180000|2020-11-17 13:53:00|5392.29|5392.29|5389.21|5389.21|5392.29|5392.29|5389.21|5389.21|0
1605621200000|2020-11-17 13:53:20|5389.81|5389.81|5389.81|5389.81|5389.81|5389.81|5389.81|5389.81|0
1605621230000|2020-11-17 13:53:50|5385.19|5385.19|5385.19|5385.19|5385.19|5385.19|5385.19|5385.19|0
1605621270000|2020-11-17 13:54:30|5379.04|5379.04|5375.97|5375.97|5379.04|5379.04|5375.97|5375.97|0
1605621340000|2020-11-17 13:55:40|5376.86|5376.86|5379.25|5379.25|5379.25|5379.25|5376.86|5376.86|0
1605621360000|2020-11-17 13:56:00|5382.33|5382.33|5380.79|5380.79|5382.33|5382.33|5377.71|5377.71|0
1605621380000|2020-11-17 13:56:20|5374.64|5374.64|5374.04|5374.04|5374.64|5374.64|5374.04|5374.04|0
1605621500000|2020-11-17 13:58:20|5375.58|5375.58|5381.73|5381.73|5381.73|5381.73|5375.58|5375.58|0
1605621510000|2020-11-17 13:58:30|5381.43|5381.43|5381.43|5381.43|5381.43|5381.43|5381.43|5381.43|0
1605621550000|2020-11-17 13:59:10|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|0
1605621580000|2020-11-17 13:59:40|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|0
1605621610000|2020-11-17 14:00:10|5379.64|5379.64|5380.24|5380.24|5380.24|5380.24|5378.75|5378.75|0
1605621640000|2020-11-17 14:00:40|5379.04|5379.04|5379.34|5379.34|5379.34|5379.34|5379.04|5379.04|0
1605621660000|2020-11-17 14:01:00|5377.8|5377.8|5380.88|5380.88|5380.88|5380.88|5377.8|5377.8|0
1605621690000|2020-11-17 14:01:30|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|0
1605621700000|2020-11-17 14:01:40|5375.67|5375.67|5375.67|5375.67|5375.67|5375.67|5375.67|5375.67|0
1605621710000|2020-11-17 14:01:50|5374.13|5374.13|5371.06|5371.06|5374.13|5374.13|5371.06|5371.06|0
1605621720000|2020-11-17 14:02:00|5370.46|5370.46|5370.46|5370.46|5370.46|5370.46|5370.46|5370.46|0
1605621740000|2020-11-17 14:02:20|5369.57|5369.57|5369.57|5369.57|5369.57|5369.57|5369.57|5369.57|0
1605621780000|2020-11-17 14:03:00|5374.18|5374.18|5374.18|5374.18|5374.18|5374.18|5374.18|5374.18|0
1605621970000|2020-11-17 14:06:10|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|0
1605622020000|2020-11-17 14:07:00|5361.88|5361.88|5357.27|5357.27|5361.88|5361.88|5357.27|5357.27|0
1605622070000|2020-11-17 14:07:50|5352.65|5352.65|5352.65|5352.65|5352.65|5352.65|5352.65|5352.65|0
1605622090000|2020-11-17 14:08:10|5355.73|5355.73|5355.73|5355.73|5355.73|5355.73|5355.73|5355.73|0
1605622100000|2020-11-17 14:08:20|5358.8|5358.8|5358.8|5358.8|5358.8|5358.8|5358.8|5358.8|0
1605622240000|2020-11-17 14:10:40|5360|5360|5359.4|5359.4|5360|5360|5359.4|5359.4|0
1605622290000|2020-11-17 14:11:30|5364.01|5364.01|5364.01|5364.01|5364.01|5364.01|5364.01|5364.01|0
1605622340000|2020-11-17 14:12:20|5356.33|5356.33|5360.94|5360.94|5360.94|5360.94|5356.33|5356.33|0
1605622370000|2020-11-17 14:12:50|5354.79|5354.79|5354.79|5354.79|5354.79|5354.79|5354.79|5354.79|0
1605622390000|2020-11-17 14:13:10|5357.86|5357.86|5357.86|5357.86|5357.86|5357.86|5357.86|5357.86|0
1605622420000|2020-11-17 14:13:40|5358.46|5358.46|5358.76|5358.76|5358.76|5358.76|5358.46|5358.46|0
1605622430000|2020-11-17 14:13:50|5359.35|5359.35|5359.35|5359.35|5359.35|5359.35|5359.35|5359.35|0
1605622440000|2020-11-17 14:14:00|5353.2|5353.2|5354.74|5354.74|5354.74|5354.74|5353.2|5353.2|0
1605622450000|2020-11-17 14:14:10|5357.82|5357.82|5357.82|5357.82|5357.82|5357.82|5357.82|5357.82|0
1605622470000|2020-11-17 14:14:30|5359.35|5359.35|5362.43|5362.43|5362.43|5362.43|5359.35|5359.35|0
1605622490000|2020-11-17 14:14:50|5363.32|5363.32|5363.32|5363.32|5363.32|5363.32|5363.32|5363.32|0
1605622510000|2020-11-17 14:15:10|5361.79|5361.79|5361.79|5361.79|5361.79|5361.79|5361.79|5361.79|0
1605622570000|2020-11-17 14:16:10|5358.71|5358.71|5355.64|5355.64|5358.71|5358.71|5354.1|5354.1|0
1605622590000|2020-11-17 14:16:30|5354.1|5354.1|5352.56|5352.56|5354.1|5354.1|5352.56|5352.56|0
1605622600000|2020-11-17 14:16:40|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|0
1605622610000|2020-11-17 14:16:50|5349.49|5349.49|5349.49|5349.49|5351.02|5351.02|5349.49|5349.49|0
1605622750000|2020-11-17 14:19:10|5347.95|5347.95|5347.95|5347.95|5347.95|5347.95|5347.95|5347.95|0
1605622810000|2020-11-17 14:20:10|5351.02|5351.02|5363.32|5363.32|5364.86|5364.86|5351.02|5351.02|0
1605622820000|2020-11-17 14:20:20|5365.11|5365.11|5365.41|5365.41|5365.41|5365.41|5365.11|5365.11|0
1605622850000|2020-11-17 14:20:50|5365.71|5365.71|5365.11|5365.11|5365.71|5365.71|5365.11|5365.11|0
1605622920000|2020-11-17 14:22:00|5363.32|5363.32|5363.32|5363.32|5363.32|5363.32|5363.32|5363.32|0
1605622970000|2020-11-17 14:22:50|5372.55|5372.55|5378.7|5378.7|5378.7|5378.7|5372.55|5372.55|0
1605623130000|2020-11-17 14:25:30|5377.16|5377.16|5378.7|5378.7|5378.7|5378.7|5377.16|5377.16|0
1605623180000|2020-11-17 14:26:20|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|0
1605623230000|2020-11-17 14:27:10|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|0
1605623240000|2020-11-17 14:27:20|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|0
1605623280000|2020-11-17 14:28:00|5381.77|5381.77|5381.77|5381.77|5381.77|5381.77|5381.77|5381.77|0
1605623290000|2020-11-17 14:28:10|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|0
1605623310000|2020-11-17 14:28:30|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|0
1605623360000|2020-11-17 14:29:20|5386.94|5386.94|5386.94|5386.94|5386.94|5386.94|5386.94|5386.94|0
1605623370000|2020-11-17 14:29:30|5383.95|5383.95|5383.95|5383.95|5383.95|5383.95|5383.95|5383.95|0
1605623400000|2020-11-17 14:30:00|5377.8|5377.8|5367.43|5367.43|5377.8|5377.8|5367.43|5367.43|0
1605623410000|2020-11-17 14:30:10|5361.28|5361.28|5361.28|5361.28|5361.28|5361.28|5361.28|5361.28|0
1605623430000|2020-11-17 14:30:30|5365.9|5365.9|5365.9|5365.9|5365.9|5365.9|5365.9|5365.9|0
1605623440000|2020-11-17 14:30:40|5365.6|5365.6|5365.6|5365.6|5365.6|5365.6|5365.6|5365.6|0
1605623460000|2020-11-17 14:31:00|5368.67|5368.67|5368.67|5368.67|5368.67|5368.67|5368.67|5368.67|0
1605623470000|2020-11-17 14:31:10|5368.97|5368.97|5368.97|5368.97|5368.97|5368.97|5368.97|5368.97|0
1605623490000|2020-11-17 14:31:30|5365.9|5365.9|5365.9|5365.9|5365.9|5365.9|5365.9|5365.9|0
1605623500000|2020-11-17 14:31:40|5362.82|5362.82|5361.58|5361.58|5362.82|5362.82|5360.69|5360.69|0
1605623590000|2020-11-17 14:33:10|5363.12|5363.12|5363.12|5363.12|5363.12|5363.12|5363.12|5363.12|0
1605623600000|2020-11-17 14:33:20|5366.19|5366.19|5372.34|5372.34|5372.34|5372.34|5366.19|5366.19|0
1605623670000|2020-11-17 14:34:30|5369.27|5369.27|5369.27|5369.27|5369.27|5369.27|5369.27|5369.27|0
1605623680000|2020-11-17 14:34:40|5373.88|5373.88|5373.88|5373.88|5373.88|5373.88|5373.88|5373.88|0
1605623700000|2020-11-17 14:35:00|5375.07|5375.07|5375.07|5375.07|5375.07|5375.07|5375.07|5375.07|0
1605623770000|2020-11-17 14:36:10|5378.15|5378.15|5376.61|5376.61|5378.15|5378.15|5376.61|5376.61|0
1605623830000|2020-11-17 14:37:10|5372|5372|5372|5372|5372|5372|5372|5372|0
1605623900000|2020-11-17 14:38:20|5376.61|5376.61|5376.61|5376.61|5376.61|5376.61|5376.61|5376.61|0
1605623930000|2020-11-17 14:38:50|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|0
1605623940000|2020-11-17 14:39:00|5373.54|5373.54|5373.54|5373.54|5373.54|5373.54|5373.54|5373.54|0
1605624000000|2020-11-17 14:40:00|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|0
1605624010000|2020-11-17 14:40:10|5382.76|5382.76|5382.76|5382.76|5382.76|5382.76|5382.76|5382.76|0
1605624110000|2020-11-17 14:41:50|5379.69|5379.69|5379.69|5379.69|5379.69|5379.69|5379.69|5379.69|0
1605624140000|2020-11-17 14:42:20|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|0
1605624160000|2020-11-17 14:42:40|5379.69|5379.69|5382.21|5382.21|5384.3|5384.3|5379.69|5379.69|0
1605624180000|2020-11-17 14:43:00|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|0
1605624220000|2020-11-17 14:43:40|5379.69|5379.69|5378.79|5378.79|5379.69|5379.69|5378.79|5378.79|0
1605624240000|2020-11-17 14:44:00|5380.33|5380.33|5380.33|5380.33|5380.33|5380.33|5380.33|5380.33|0
1605624250000|2020-11-17 14:44:10|5380.03|5380.03|5380.03|5380.03|5380.03|5380.03|5380.03|5380.03|0
1605624300000|2020-11-17 14:45:00|5375.42|5375.42|5375.42|5375.42|5375.42|5375.42|5375.42|5375.42|0
1605624310000|2020-11-17 14:45:10|5376.96|5376.96|5376.96|5376.96|5376.96|5376.96|5376.96|5376.96|0
1605624320000|2020-11-17 14:45:20|5376.06|5376.06|5375.76|5375.76|5376.06|5376.06|5375.76|5375.76|0
1605624350000|2020-11-17 14:45:50|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|0
1605624360000|2020-11-17 14:46:00|5372.05|5372.05|5369.02|5369.02|5372.05|5372.05|5369.02|5369.02|0
1605624400000|2020-11-17 14:46:40|5368.42|5368.42|5368.42|5368.42|5368.42|5368.42|5368.42|5368.42|0
1605624410000|2020-11-17 14:46:50|5369.96|5369.96|5369.96|5369.96|5369.96|5369.96|5369.96|5369.96|0
1605624460000|2020-11-17 14:47:40|5372.99|5372.99|5373.58|5373.58|5373.58|5373.58|5372.99|5372.99|0
1605624480000|2020-11-17 14:48:00|5374.18|5374.18|5374.18|5374.18|5374.18|5374.18|5374.18|5374.18|0
1605624500000|2020-11-17 14:48:20|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|0
1605624560000|2020-11-17 14:49:20|5385.49|5385.49|5385.49|5385.49|5385.49|5385.49|5385.49|5385.49|0
1605624580000|2020-11-17 14:49:40|5385.79|5385.79|5385.79|5385.79|5385.79|5385.79|5385.79|5385.79|0
1605624620000|2020-11-17 14:50:20|5385.19|5385.19|5385.19|5385.19|5385.19|5385.19|5385.19|5385.19|0
1605624660000|2020-11-17 14:51:00|5380.58|5380.58|5380.58|5380.58|5380.58|5380.58|5380.58|5380.58|0
1605624670000|2020-11-17 14:51:10|5379.99|5379.99|5379.99|5379.99|5379.99|5379.99|5379.99|5379.99|0
1605624680000|2020-11-17 14:51:20|5378.45|5378.45|5378.45|5378.45|5378.45|5378.45|5378.45|5378.45|0
1605624700000|2020-11-17 14:51:40|5375.37|5375.37|5372.3|5372.3|5375.37|5375.37|5372.3|5372.3|0
1605624710000|2020-11-17 14:51:50|5375.37|5375.37|5375.37|5375.37|5375.37|5375.37|5375.37|5375.37|0
1605624720000|2020-11-17 14:52:00|5372.3|5372.3|5372.3|5372.3|5372.3|5372.3|5372.3|5372.3|0
1605624770000|2020-11-17 14:52:50|5366.15|5366.15|5366.15|5366.15|5366.15|5366.15|5366.15|5366.15|0
1605624780000|2020-11-17 14:53:00|5366.74|5366.74|5365.55|5365.55|5366.74|5366.74|5365.55|5365.55|0
1605624800000|2020-11-17 14:53:20|5368.63|5368.63|5368.63|5368.63|5368.63|5368.63|5368.63|5368.63|0
1605624880000|2020-11-17 14:54:40|5368.03|5368.03|5363.42|5363.42|5368.03|5368.03|5363.42|5363.42|0
1605624890000|2020-11-17 14:54:50|5364.95|5364.95|5364.95|5364.95|5364.95|5364.95|5364.95|5364.95|0
1605624930000|2020-11-17 14:55:30|5366.15|5366.15|5366.15|5366.15|5366.15|5366.15|5366.15|5366.15|0
1605624980000|2020-11-17 14:56:20|5369.22|5369.22|5366.15|5366.15|5369.22|5369.22|5366.15|5366.15|0
1605625060000|2020-11-17 14:57:40|5364.61|5364.61|5364.61|5364.61|5364.61|5364.61|5364.61|5364.61|0
1605625080000|2020-11-17 14:58:00|5361.53|5361.53|5361.53|5361.53|5361.53|5361.53|5361.53|5361.53|0
1605625090000|2020-11-17 14:58:10|5358.46|5358.46|5358.46|5358.46|5358.46|5358.46|5358.46|5358.46|0
1605625110000|2020-11-17 14:58:30|5358.76|5358.76|5358.76|5358.76|5358.76|5358.76|5358.76|5358.76|0
1605625210000|2020-11-17 15:00:10|5359.35|5359.35|5360.25|5360.25|5360.25|5360.25|5359.35|5359.35|0
1605625230000|2020-11-17 15:00:30|5360.85|5360.85|5360.85|5360.85|5360.85|5360.85|5360.85|5360.85|0
1605625240000|2020-11-17 15:00:40|5370.07|5370.07|5370.07|5370.07|5370.07|5370.07|5370.07|5370.07|0
1605625250000|2020-11-17 15:00:50|5365.46|5365.46|5366.06|5366.06|5367.59|5367.59|5365.46|5365.46|0
1605625260000|2020-11-17 15:01:00|5366.35|5366.35|5366.35|5366.35|5366.35|5366.35|5366.35|5366.35|0
1605625270000|2020-11-17 15:01:10|5366.95|5366.95|5367.84|5367.84|5367.84|5367.84|5366.95|5366.95|0
1605625280000|2020-11-17 15:01:20|5368.44|5368.44|5368.44|5368.44|5368.44|5368.44|5368.44|5368.44|0
1605625290000|2020-11-17 15:01:30|5374.59|5374.59|5374.59|5374.59|5374.59|5374.59|5374.59|5374.59|0
1605625350000|2020-11-17 15:02:30|5373.05|5373.05|5371.52|5371.52|5373.05|5373.05|5371.52|5371.52|0
1605625360000|2020-11-17 15:02:40|5370.03|5370.03|5370.03|5370.03|5370.03|5370.03|5370.03|5370.03|0
1605625400000|2020-11-17 15:03:20|5368.49|5368.49|5368.49|5368.49|5368.49|5368.49|5368.49|5368.49|0
1605625430000|2020-11-17 15:03:50|5366.95|5366.95|5366.95|5366.95|5366.95|5366.95|5366.95|5366.95|0
1605625450000|2020-11-17 15:04:10|5362.34|5362.34|5362.34|5362.34|5362.34|5362.34|5362.34|5362.34|0
1605625460000|2020-11-17 15:04:20|5361.44|5361.44|5359.95|5359.95|5361.44|5361.44|5359.95|5359.95|0
1605625470000|2020-11-17 15:04:30|5353.8|5353.8|5355.34|5355.34|5355.34|5355.34|5353.8|5353.8|0
1605625510000|2020-11-17 15:05:10|5358.41|5358.41|5356.88|5356.88|5358.41|5358.41|5356.88|5356.88|0
1605625520000|2020-11-17 15:05:20|5355.34|5355.34|5350.73|5350.73|5355.34|5355.34|5350.73|5350.73|0
1605625530000|2020-11-17 15:05:30|5353.8|5353.8|5353.8|5353.8|5353.8|5353.8|5353.8|5353.8|0
1605625560000|2020-11-17 15:06:00|5352.26|5352.26|5353.16|5353.16|5353.16|5353.16|5352.26|5352.26|0
1605625590000|2020-11-17 15:06:30|5351.62|5351.62|5351.62|5351.62|5351.62|5351.62|5351.62|5351.62|0
1605625610000|2020-11-17 15:06:50|5348.55|5348.55|5348.55|5348.55|5348.55|5348.55|5348.55|5348.55|0
1605625660000|2020-11-17 15:07:40|5343.93|5343.93|5343.93|5343.93|5343.93|5343.93|5343.93|5343.93|0
1605625740000|2020-11-17 15:09:00|5345.47|5345.47|5345.47|5345.47|5345.47|5345.47|5345.47|5345.47|0
1605625750000|2020-11-17 15:09:10|5348.55|5348.55|5348.55|5348.55|5348.55|5348.55|5348.55|5348.55|0
1605625790000|2020-11-17 15:09:50|5350.08|5350.08|5350.08|5350.08|5350.08|5350.08|5350.08|5350.08|0
1605625820000|2020-11-17 15:10:20|5353.16|5353.16|5350.08|5350.08|5353.16|5353.16|5350.08|5350.08|0
1605625830000|2020-11-17 15:10:30|5348.55|5348.55|5347.01|5347.01|5348.55|5348.55|5347.01|5347.01|0
1605625860000|2020-11-17 15:11:00|5350.08|5350.08|5351.57|5351.57|5351.57|5351.57|5350.08|5350.08|0
1605625870000|2020-11-17 15:11:10|5356.19|5356.19|5356.19|5356.19|5356.19|5356.19|5356.19|5356.19|0
1605625880000|2020-11-17 15:11:20|5357.08|5357.08|5357.08|5357.08|5357.08|5357.08|5357.08|5357.08|0
1605625930000|2020-11-17 15:12:10|5361.69|5361.69|5361.69|5361.69|5361.69|5361.69|5361.69|5361.69|0
1605626030000|2020-11-17 15:13:50|5363.23|5363.23|5363.23|5363.23|5363.23|5363.23|5363.23|5363.23|0
1605626060000|2020-11-17 15:14:20|5361.69|5361.69|5361.69|5361.69|5361.69|5361.69|5361.69|5361.69|0
1605626080000|2020-11-17 15:14:40|5360.16|5360.16|5360.16|5360.16|5360.16|5360.16|5360.16|5360.16|0
1605626090000|2020-11-17 15:14:50|5355.54|5355.54|5358.62|5358.62|5358.62|5358.62|5355.54|5355.54|0
1605626100000|2020-11-17 15:15:00|5354.01|5354.01|5354.01|5354.01|5354.01|5354.01|5354.01|5354.01|0
1605626130000|2020-11-17 15:15:30|5353.41|5353.41|5347.26|5347.26|5353.41|5353.41|5347.26|5347.26|0
1605626160000|2020-11-17 15:16:00|5346.96|5346.96|5346.96|5346.96|5346.96|5346.96|5346.96|5346.96|0
1605626180000|2020-11-17 15:16:20|5340.81|5340.81|5340.81|5340.81|5340.81|5340.81|5340.81|5340.81|0
1605626190000|2020-11-17 15:16:30|5339.32|5339.32|5345.47|5345.47|5345.47|5345.47|5339.32|5339.32|0
1605626200000|2020-11-17 15:16:40|5347.01|5347.01|5354.7|5354.7|5354.7|5354.7|5347.01|5347.01|0
1605626220000|2020-11-17 15:17:00|5353.16|5353.16|5350.08|5350.08|5353.16|5353.16|5350.08|5350.08|0
1605626240000|2020-11-17 15:17:20|5347.01|5347.01|5345.47|5345.47|5347.01|5347.01|5345.47|5345.47|0
1605626270000|2020-11-17 15:17:50|5347.01|5347.01|5347.01|5347.01|5347.01|5347.01|5347.01|5347.01|0
1605626280000|2020-11-17 15:18:00|5346.11|5346.11|5346.11|5346.11|5346.11|5346.11|5346.11|5346.11|0
1605626300000|2020-11-17 15:18:20|5349.19|5349.19|5351.02|5351.02|5351.02|5351.02|5349.19|5349.19|0
1605626340000|2020-11-17 15:19:00|5351.92|5351.92|5351.92|5351.92|5351.92|5351.92|5351.92|5351.92|0
1605626350000|2020-11-17 15:19:10|5354.99|5354.99|5354.99|5354.99|5354.99|5354.99|5354.99|5354.99|0
1605626380000|2020-11-17 15:19:40|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|0
1605626390000|2020-11-17 15:19:50|5360.25|5360.25|5357.17|5357.17|5360.25|5360.25|5357.17|5357.17|0
1605626410000|2020-11-17 15:20:10|5360.25|5360.25|5360.25|5360.25|5360.25|5360.25|5360.25|5360.25|0
1605626430000|2020-11-17 15:20:30|5363.32|5363.32|5363.32|5363.32|5363.32|5363.32|5363.32|5363.32|0
1605626460000|2020-11-17 15:21:00|5367|5367|5368.53|5368.53|5368.53|5368.53|5367|5367|0
1605626470000|2020-11-17 15:21:10|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|0
1605626500000|2020-11-17 15:21:40|5364.22|5364.22|5365.76|5365.76|5365.76|5365.76|5364.22|5364.22|0
1605626510000|2020-11-17 15:21:50|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|0
1605626520000|2020-11-17 15:22:00|5370.92|5370.92|5371.81|5371.81|5371.81|5371.81|5370.92|5370.92|0
1605626530000|2020-11-17 15:22:10|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|0
1605626570000|2020-11-17 15:22:50|5370.28|5370.28|5371.81|5371.81|5371.81|5371.81|5370.28|5370.28|0
1605626630000|2020-11-17 15:23:50|5373.35|5373.35|5376.43|5376.43|5377.96|5377.96|5373.35|5373.35|0
1605626660000|2020-11-17 15:24:20|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|0
1605626690000|2020-11-17 15:24:50|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|0
1605626700000|2020-11-17 15:25:00|5385.65|5385.65|5385.65|5385.65|5385.65|5385.65|5385.65|5385.65|0
1605626720000|2020-11-17 15:25:20|5388.73|5388.73|5385.65|5385.65|5388.73|5388.73|5385.65|5385.65|0
1605626730000|2020-11-17 15:25:30|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|0
1605626810000|2020-11-17 15:26:50|5382.83|5382.83|5382.83|5382.83|5382.83|5382.83|5382.83|5382.83|0
1605626840000|2020-11-17 15:27:20|5373.6|5373.6|5375.14|5375.14|5375.14|5375.14|5373.6|5373.6|0
1605626850000|2020-11-17 15:27:30|5367.45|5367.45|5372.07|5372.07|5373.6|5373.6|5367.45|5367.45|0
1605626870000|2020-11-17 15:27:50|5379.75|5379.75|5376.68|5376.68|5379.75|5379.75|5376.68|5376.68|0
1605626900000|2020-11-17 15:28:20|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|0
1605626910000|2020-11-17 15:28:30|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|0
1605627020000|2020-11-17 15:30:20|5379.71|5379.71|5379.71|5379.71|5379.71|5379.71|5379.71|5379.71|0
1605627040000|2020-11-17 15:30:40|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|0
1605627060000|2020-11-17 15:31:00|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|0
1605627070000|2020-11-17 15:31:10|5384.32|5384.32|5384.32|5384.32|5384.32|5384.32|5384.32|5384.32|0
1605627130000|2020-11-17 15:32:10|5385.86|5385.86|5390.47|5390.47|5390.47|5390.47|5385.86|5385.86|0
1605627210000|2020-11-17 15:33:30|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|0
1605627240000|2020-11-17 15:34:00|5396.62|5396.62|5393.55|5393.55|5396.62|5396.62|5393.55|5393.55|0
1605627350000|2020-11-17 15:35:50|5395.93|5395.93|5395.34|5395.34|5395.93|5395.93|5395.34|5395.34|0
1605627390000|2020-11-17 15:36:30|5404.56|5404.56|5404.56|5404.56|5404.56|5404.56|5404.56|5404.56|0
1605627400000|2020-11-17 15:36:40|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|0
1605627430000|2020-11-17 15:37:10|5416.86|5416.86|5416.86|5416.86|5416.86|5416.86|5416.86|5416.86|0
1605627610000|2020-11-17 15:40:10|5416.56|5416.56|5417.16|5417.16|5417.76|5417.76|5415.97|5415.97|0
1605627640000|2020-11-17 15:40:40|5416.56|5416.56|5418.1|5418.1|5418.1|5418.1|5416.56|5416.56|0
1605627660000|2020-11-17 15:41:00|5418.4|5418.4|5418.4|5418.4|5418.4|5418.4|5418.4|5418.4|0
1605627700000|2020-11-17 15:41:40|5413.79|5413.79|5415.32|5415.32|5415.32|5415.32|5413.79|5413.79|0
1605627740000|2020-11-17 15:42:20|5418.4|5418.4|5412.25|5412.25|5418.4|5418.4|5412.25|5412.25|0
1605627830000|2020-11-17 15:43:50|5410.71|5410.71|5404.56|5404.56|5410.71|5410.71|5404.56|5404.56|0
1605627860000|2020-11-17 15:44:20|5405.46|5405.46|5405.46|5405.46|5405.46|5405.46|5405.46|5405.46|0
1605627870000|2020-11-17 15:44:30|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|0
1605627880000|2020-11-17 15:44:40|5410.66|5410.66|5410.66|5410.66|5410.66|5410.66|5410.66|5410.66|0
1605627970000|2020-11-17 15:46:10|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|0
1605628020000|2020-11-17 15:47:00|5414.68|5414.68|5413.14|5413.14|5414.68|5414.68|5413.14|5413.14|0
1605628030000|2020-11-17 15:47:10|5408.53|5408.53|5408.53|5408.53|5408.53|5408.53|5408.53|5408.53|0
1605628040000|2020-11-17 15:47:20|5408.23|5408.23|5407.04|5407.04|5408.23|5408.23|5407.04|5407.04|0
1605628070000|2020-11-17 15:47:50|5396.28|5396.28|5396.28|5396.28|5396.28|5396.28|5396.28|5396.28|0
1605628080000|2020-11-17 15:48:00|5394.74|5394.74|5396.28|5396.28|5396.28|5396.28|5394.74|5394.74|0
1605628090000|2020-11-17 15:48:10|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|0
1605628100000|2020-11-17 15:48:20|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|0
1605628140000|2020-11-17 15:49:00|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|0
1605628160000|2020-11-17 15:49:20|5396.92|5396.92|5396.92|5396.92|5396.92|5396.92|5396.92|5396.92|0
1605628170000|2020-11-17 15:49:30|5404.61|5404.61|5404.61|5404.61|5404.61|5404.61|5404.61|5404.61|0
1605628220000|2020-11-17 15:50:20|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|0
1605628240000|2020-11-17 15:50:40|5395.38|5395.38|5395.38|5395.38|5395.38|5395.38|5395.38|5395.38|0
1605628260000|2020-11-17 15:51:00|5390.77|5390.77|5389.23|5389.23|5392.31|5392.31|5389.23|5389.23|0
1605628300000|2020-11-17 15:51:40|5395.38|5395.38|5395.38|5395.38|5395.38|5395.38|5395.38|5395.38|0
1605628320000|2020-11-17 15:52:00|5392.31|5392.31|5387.69|5387.69|5392.31|5392.31|5387.69|5387.69|0
1605628350000|2020-11-17 15:52:30|5386.16|5386.16|5386.16|5386.16|5386.16|5386.16|5386.16|5386.16|0
1605628360000|2020-11-17 15:52:40|5389.23|5389.23|5389.23|5389.23|5389.23|5389.23|5389.23|5389.23|0
1605628400000|2020-11-17 15:53:20|5393.84|5393.84|5393.84|5393.84|5393.84|5393.84|5393.84|5393.84|0
1605628410000|2020-11-17 15:53:30|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|0
1605628460000|2020-11-17 15:54:20|5393.8|5393.8|5390.72|5390.72|5393.8|5393.8|5390.72|5390.72|0
1605628470000|2020-11-17 15:54:30|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|0
1605628590000|2020-11-17 15:56:30|5392.61|5392.61|5392.61|5392.61|5392.61|5392.61|5392.61|5392.61|0
1605628600000|2020-11-17 15:56:40|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|0
1605628610000|2020-11-17 15:56:50|5388.93|5388.93|5380.95|5380.95|5388.93|5388.93|5380.95|5380.95|0
1605628620000|2020-11-17 15:57:00|5380.35|5380.35|5380.65|5380.65|5380.65|5380.65|5380.35|5380.35|0
1605628650000|2020-11-17 15:57:30|5377.57|5377.57|5371.13|5371.13|5379.11|5379.11|5371.13|5371.13|0
1605628660000|2020-11-17 15:57:40|5371.72|5371.72|5371.72|5371.72|5371.72|5371.72|5371.72|5371.72|0
1605628700000|2020-11-17 15:58:20|5368.65|5368.65|5368.65|5368.65|5368.65|5368.65|5368.65|5368.65|0
1605628710000|2020-11-17 15:58:30|5368.05|5368.05|5368.05|5368.05|5368.05|5368.05|5368.05|5368.05|0
1605628740000|2020-11-17 15:59:00|5363.44|5363.44|5363.14|5363.14|5363.44|5363.44|5363.14|5363.14|0
1605628750000|2020-11-17 15:59:10|5366.22|5366.22|5366.22|5366.22|5366.22|5366.22|5366.22|5366.22|0
1605628790000|2020-11-17 15:59:50|5358.53|5358.53|5349|5349|5358.53|5358.53|5349|5349|0
1605628800000|2020-11-17 16:00:00|5356.69|5356.69|5355.15|5355.15|5356.69|5356.69|5355.15|5355.15|0
1605628830000|2020-11-17 16:00:30|5358.23|5358.23|5351.48|5351.48|5358.23|5358.23|5351.48|5351.48|0
1605628860000|2020-11-17 16:01:00|5351.18|5351.18|5351.18|5351.18|5351.18|5351.18|5351.18|5351.18|0
1605628920000|2020-11-17 16:02:00|5352.08|5352.08|5352.08|5352.08|5352.08|5352.08|5352.08|5352.08|0
1605628950000|2020-11-17 16:02:30|5352.68|5352.68|5352.68|5352.68|5352.68|5352.68|5352.68|5352.68|0
1605628960000|2020-11-17 16:02:40|5358.83|5358.83|5358.83|5358.83|5358.83|5358.83|5358.83|5358.83|0
1605628980000|2020-11-17 16:03:00|5351.14|5351.14|5351.14|5351.14|5351.14|5351.14|5351.14|5351.14|0
1605629060000|2020-11-17 16:04:20|5354.21|5354.21|5354.21|5354.21|5354.21|5354.21|5354.21|5354.21|0
1605629110000|2020-11-17 16:05:10|5368.05|5368.05|5368.05|5368.05|5368.05|5368.05|5368.05|5368.05|0
1605629170000|2020-11-17 16:06:10|5360.36|5360.36|5358.83|5358.83|5360.36|5360.36|5354.21|5354.21|0
1605629210000|2020-11-17 16:06:50|5355.75|5355.75|5355.75|5355.75|5355.75|5355.75|5354.21|5354.21|0
1605629220000|2020-11-17 16:07:00|5360.36|5360.36|5354.21|5354.21|5364.98|5364.98|5354.21|5354.21|0
1605629230000|2020-11-17 16:07:10|5361.9|5361.9|5361.9|5361.9|5361.9|5361.9|5361.9|5361.9|0
1605629250000|2020-11-17 16:07:30|5362.5|5362.5|5367.11|5367.11|5367.11|5367.11|5362.5|5362.5|0
1605629270000|2020-11-17 16:07:50|5360.96|5360.96|5354.81|5354.81|5360.96|5360.96|5354.81|5354.81|0
1605629310000|2020-11-17 16:08:30|5353.27|5353.27|5353.27|5353.27|5353.27|5353.27|5353.27|5353.27|0
1605629390000|2020-11-17 16:09:50|5354.81|5354.81|5351.73|5351.73|5354.81|5354.81|5351.73|5351.73|0
1605629400000|2020-11-17 16:10:00|5353.27|5353.27|5353.27|5353.27|5353.27|5353.27|5353.27|5353.27|0
1605629420000|2020-11-17 16:10:20|5351.78|5351.78|5351.78|5351.78|5351.78|5351.78|5351.78|5351.78|0
1605629450000|2020-11-17 16:10:50|5350.24|5350.24|5350.24|5350.24|5350.24|5350.24|5350.24|5350.24|0
1605629470000|2020-11-17 16:11:10|5356.39|5356.39|5356.39|5356.39|5356.39|5356.39|5356.39|5356.39|0
1605629480000|2020-11-17 16:11:20|5356.69|5356.69|5357.59|5357.59|5357.59|5357.59|5356.69|5356.69|0
1605629500000|2020-11-17 16:11:40|5357.89|5357.89|5358.18|5358.18|5358.18|5358.18|5357.89|5357.89|0
1605629510000|2020-11-17 16:11:50|5356.99|5356.99|5355.45|5355.45|5356.99|5356.99|5355.45|5355.45|0
1605629540000|2020-11-17 16:12:20|5354.86|5354.86|5354.86|5354.86|5354.86|5354.86|5354.86|5354.86|0
1605629580000|2020-11-17 16:13:00|5356.39|5356.39|5353.32|5353.32|5356.39|5356.39|5353.32|5353.32|0
1605629600000|2020-11-17 16:13:20|5354.86|5354.86|5365.62|5365.62|5365.62|5365.62|5354.86|5354.86|0
1605629610000|2020-11-17 16:13:30|5366.81|5366.81|5366.81|5366.81|5366.81|5366.81|5366.81|5366.81|0
1605629630000|2020-11-17 16:13:50|5365.62|5365.62|5365.62|5365.62|5365.62|5365.62|5365.62|5365.62|0
1605629660000|2020-11-17 16:14:20|5368.69|5368.69|5365.62|5365.62|5368.69|5368.69|5365.62|5365.62|0
1605629670000|2020-11-17 16:14:30|5367.45|5367.45|5367.45|5367.45|5367.45|5367.45|5367.45|5367.45|0
1605629680000|2020-11-17 16:14:40|5367.16|5367.16|5367.16|5367.16|5367.16|5367.16|5367.16|5367.16|0
1605629690000|2020-11-17 16:14:50|5368.35|5368.35|5369.54|5369.54|5369.54|5369.54|5368.35|5368.35|0
1605629700000|2020-11-17 16:15:00|5370.74|5370.74|5370.74|5370.74|5370.74|5370.74|5370.74|5370.74|0
1605629720000|2020-11-17 16:15:20|5371.03|5371.03|5381.5|5381.5|5383.04|5383.04|5370.74|5370.74|0
1605629730000|2020-11-17 16:15:30|5375.35|5375.35|5373.81|5373.81|5375.35|5375.35|5373.81|5373.81|0
1605629740000|2020-11-17 16:15:40|5372.92|5372.92|5372.92|5372.92|5372.92|5372.92|5372.92|5372.92|0
1605629750000|2020-11-17 16:15:50|5366.77|5366.77|5371.38|5371.38|5371.38|5371.38|5366.77|5366.77|0
1605629770000|2020-11-17 16:16:10|5372.92|5372.92|5372.92|5372.92|5372.92|5372.92|5372.92|5372.92|0
1605629820000|2020-11-17 16:17:00|5377.53|5377.53|5377.53|5377.53|5377.53|5377.53|5377.53|5377.53|0
1605629840000|2020-11-17 16:17:20|5378.42|5378.42|5378.42|5378.42|5378.42|5378.42|5378.42|5378.42|0
1605629850000|2020-11-17 16:17:30|5383.04|5383.04|5383.04|5383.04|5383.04|5383.04|5383.04|5383.04|0
1605629880000|2020-11-17 16:18:00|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|0
1605629900000|2020-11-17 16:18:20|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|0
1605629940000|2020-11-17 16:19:00|5379.62|5379.62|5376.54|5376.54|5379.62|5379.62|5376.54|5376.54|0
1605629960000|2020-11-17 16:19:20|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|0
1605630000000|2020-11-17 16:20:00|5375.94|5375.94|5375.94|5375.94|5380.56|5380.56|5375.94|5375.94|0
1605630010000|2020-11-17 16:20:10|5376.54|5376.54|5376.84|5376.84|5376.84|5376.84|5376.54|5376.54|0
1605630040000|2020-11-17 16:20:40|5378.38|5378.38|5376.84|5376.84|5378.38|5378.38|5376.84|5376.84|0
1605630050000|2020-11-17 16:20:50|5376.24|5376.24|5376.24|5376.24|5376.24|5376.24|5376.24|5376.24|0
1605630080000|2020-11-17 16:21:20|5379.32|5379.32|5379.32|5379.32|5379.32|5379.32|5379.32|5379.32|0
1605630100000|2020-11-17 16:21:40|5380.51|5380.51|5377.44|5377.44|5380.51|5380.51|5377.44|5377.44|0
1605630140000|2020-11-17 16:22:20|5374.36|5374.36|5374.36|5374.36|5374.36|5374.36|5374.36|5374.36|0
1605630150000|2020-11-17 16:22:30|5372.82|5372.82|5372.82|5372.82|5372.82|5372.82|5372.82|5372.82|0
1605630220000|2020-11-17 16:23:40|5377.44|5377.44|5376.79|5376.79|5377.44|5377.44|5375.9|5375.9|0
1605630240000|2020-11-17 16:24:00|5375.3|5375.3|5375.3|5375.3|5375.3|5375.3|5375.3|5375.3|0
1605630280000|2020-11-17 16:24:40|5372.23|5372.23|5370.69|5370.69|5373.76|5373.76|5370.69|5370.69|0
1605630320000|2020-11-17 16:25:20|5376.84|5376.84|5372.23|5372.23|5376.84|5376.84|5372.23|5372.23|0
1605630340000|2020-11-17 16:25:40|5371.63|5371.63|5371.63|5371.63|5371.63|5371.63|5371.63|5371.63|0
1605630350000|2020-11-17 16:25:50|5370.09|5370.09|5370.09|5370.09|5370.09|5370.09|5370.09|5370.09|0
1605630360000|2020-11-17 16:26:00|5370.39|5370.39|5370.39|5370.39|5370.39|5370.39|5370.39|5370.39|0
1605630420000|2020-11-17 16:27:00|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|0
1605630430000|2020-11-17 16:27:10|5371.33|5371.33|5369.79|5369.79|5371.33|5371.33|5369.79|5369.79|0
1605630480000|2020-11-17 16:28:00|5371.33|5371.33|5371.33|5371.33|5371.33|5371.33|5371.33|5371.33|0
1605630510000|2020-11-17 16:28:30|5372.87|5372.87|5372.57|5372.57|5372.87|5372.87|5372.57|5372.57|0
1605630540000|2020-11-17 16:29:00|5371.03|5371.03|5371.93|5371.93|5371.93|5371.93|5371.03|5371.03|0
1605630560000|2020-11-17 16:29:20|5371.63|5371.63|5371.63|5371.63|5371.63|5371.63|5371.63|5371.63|0
1605630570000|2020-11-17 16:29:30|5373.17|5373.17|5377.14|5377.14|5378.68|5378.68|5373.17|5373.17|0
1605630580000|2020-11-17 16:29:40|5380.21|5380.21|5378.12|5378.12|5380.21|5380.21|5378.12|5378.12|0
1605630590000|2020-11-17 16:29:50|5381.2|5381.2|5378.12|5378.12|5381.2|5381.2|5378.12|5378.12|0
1605687360000|2020-11-18 08:16:00|5310.91|5310.91|5327.82|5327.82|5327.82|5327.82|5310.91|5310.91|0
1605687430000|2020-11-18 08:17:10|5315.52|5315.52|5315.52|5315.52|5315.52|5315.52|5315.52|5315.52|0
1605687450000|2020-11-18 08:17:30|5307.83|5307.83|5307.83|5307.83|5307.83|5307.83|5307.83|5307.83|0
1605687510000|2020-11-18 08:18:30|5313.98|5313.98|5313.98|5313.98|5313.98|5313.98|5313.98|5313.98|0
1605687520000|2020-11-18 08:18:40|5297.07|5297.07|5297.07|5297.07|5297.07|5297.07|5297.07|5297.07|0
1605687560000|2020-11-18 08:19:20|5315.52|5315.52|5318.6|5318.6|5318.6|5318.6|5315.52|5315.52|0
1605687610000|2020-11-18 08:20:10|5315.31|5315.31|5315.31|5315.31|5315.31|5315.31|5315.31|5315.31|0
1605687620000|2020-11-18 08:20:20|5316.81|5316.81|5316.26|5316.26|5320.13|5320.13|5316.26|5316.26|0
1605687630000|2020-11-18 08:20:30|5314.47|5314.47|5316|5316|5316|5316|5314.47|5314.47|0
1605687640000|2020-11-18 08:20:40|5314.81|5314.81|5314.81|5314.81|5314.81|5314.81|5314.81|5314.81|0
1605687660000|2020-11-18 08:21:00|5317.89|5317.89|5325.57|5325.57|5325.57|5325.57|5317.89|5317.89|0
1605687710000|2020-11-18 08:21:50|5311.74|5311.74|5311.74|5311.74|5311.74|5311.74|5311.74|5311.74|0
1605687720000|2020-11-18 08:22:00|5319.42|5319.42|5319.42|5319.42|5319.42|5319.42|5319.42|5319.42|0
1605687740000|2020-11-18 08:22:20|5316.14|5316.14|5316.14|5316.14|5316.14|5316.14|5316.14|5316.14|0
1605687750000|2020-11-18 08:22:30|5305.38|5305.38|5305.38|5305.38|5305.38|5305.38|5305.38|5305.38|0
1605687790000|2020-11-18 08:23:10|5299.23|5299.23|5306.92|5306.92|5306.92|5306.92|5299.23|5299.23|0
1605687820000|2020-11-18 08:23:40|5309.99|5309.99|5311.53|5311.53|5311.53|5311.53|5309.99|5309.99|0
1605687910000|2020-11-18 08:25:10|5314.6|5314.6|5314.6|5314.6|5314.6|5314.6|5314.6|5314.6|0
1605687970000|2020-11-18 08:26:10|5317.89|5317.89|5319.08|5319.08|5319.08|5319.08|5317.89|5317.89|0
1605687980000|2020-11-18 08:26:20|5325.23|5325.23|5325.23|5325.23|5325.23|5325.23|5325.23|5325.23|0
1605688070000|2020-11-18 08:27:50|5316|5316|5316|5316|5316|5316|5316|5316|0
1605688090000|2020-11-18 08:28:10|5314.47|5314.47|5314.47|5314.47|5314.47|5314.47|5314.47|5314.47|0
1605688120000|2020-11-18 08:28:40|5303.7|5303.7|5306.78|5306.78|5306.78|5306.78|5303.7|5303.7|0
1605688140000|2020-11-18 08:29:00|5300.63|5300.63|5300.63|5300.63|5300.63|5300.63|5300.63|5300.63|0
1605688150000|2020-11-18 08:29:10|5291.4|5291.4|5285.25|5285.25|5291.4|5291.4|5285.25|5285.25|0
1605688190000|2020-11-18 08:29:50|5291.4|5291.4|5291.4|5291.4|5291.4|5291.4|5291.4|5291.4|0
1605688220000|2020-11-18 08:30:20|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|0
1605688300000|2020-11-18 08:31:40|5291.54|5291.54|5291.54|5291.54|5291.54|5291.54|5291.54|5291.54|0
1605688460000|2020-11-18 08:34:20|5283.85|5283.85|5283.85|5283.85|5283.85|5283.85|5283.85|5283.85|0
1605688610000|2020-11-18 08:36:50|5276.17|5276.17|5288.47|5288.47|5288.47|5288.47|5276.17|5276.17|0
1605688690000|2020-11-18 08:38:10|5290|5290|5290|5290|5290|5290|5290|5290|0
1605688820000|2020-11-18 08:40:20|5291.2|5291.2|5291.2|5291.2|5291.2|5291.2|5291.2|5291.2|0
1605688850000|2020-11-18 08:40:50|5290.6|5290.6|5290.6|5290.6|5290.6|5290.6|5290.6|5290.6|0
1605688880000|2020-11-18 08:41:20|5290.3|5290.3|5290|5290|5290.3|5290.3|5290|5290|0
1605688890000|2020-11-18 08:41:30|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|0
1605688960000|2020-11-18 08:42:40|5291.24|5291.24|5292.78|5292.78|5292.78|5292.78|5291.24|5291.24|0
1605688970000|2020-11-18 08:42:50|5286.63|5286.63|5283.56|5283.56|5291.24|5291.24|5283.56|5283.56|0
1605689080000|2020-11-18 08:44:40|5288.17|5288.17|5288.17|5288.17|5288.17|5288.17|5288.17|5288.17|0
1605689210000|2020-11-18 08:46:50|5291.24|5291.24|5291.24|5291.24|5291.24|5291.24|5291.24|5291.24|0
1605689310000|2020-11-18 08:48:30|5294.52|5294.52|5292.73|5292.73|5294.52|5294.52|5292.73|5292.73|0
1605689340000|2020-11-18 08:49:00|5291.84|5291.84|5291.84|5291.84|5291.84|5291.84|5291.84|5291.84|0
1605689430000|2020-11-18 08:50:30|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|0
1605689440000|2020-11-18 08:50:40|5294.91|5294.91|5288.76|5288.76|5294.91|5294.91|5288.76|5288.76|0
1605689510000|2020-11-18 08:51:50|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|0
1605689550000|2020-11-18 08:52:30|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|0
1605689850000|2020-11-18 08:57:30|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|0
1605689860000|2020-11-18 08:57:40|5287.23|5287.23|5287.23|5287.23|5287.23|5287.23|5287.23|5287.23|0
1605689910000|2020-11-18 08:58:30|5288.76|5288.76|5288.76|5288.76|5288.76|5288.76|5288.76|5288.76|0
1605689960000|2020-11-18 08:59:20|5290.3|5290.3|5293.38|5293.38|5293.38|5293.38|5290.3|5290.3|0
1605689970000|2020-11-18 08:59:30|5295.17|5295.17|5293.29|5293.29|5295.17|5295.17|5292.09|5292.09|0
1605690010000|2020-11-18 09:00:10|5290.9|5290.9|5290.9|5290.9|5290.9|5290.9|5290.9|5290.9|0
1605690070000|2020-11-18 09:01:10|5290|5290|5290|5290|5290|5290|5290|5290|0
1605690440000|2020-11-18 09:07:20|5288.47|5288.47|5286.93|5286.93|5288.47|5288.47|5286.93|5286.93|0
1605690450000|2020-11-18 09:07:30|5290|5290|5290|5290|5290|5290|5290|5290|0
1605690490000|2020-11-18 09:08:10|5289.11|5289.11|5288.21|5288.21|5289.11|5289.11|5288.21|5288.21|0
1605690500000|2020-11-18 09:08:20|5287.32|5287.32|5286.13|5286.13|5287.32|5287.32|5286.13|5286.13|0
1605690640000|2020-11-18 09:10:40|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|0
1605690930000|2020-11-18 09:15:30|5295.35|5295.35|5295.35|5295.35|5295.35|5295.35|5295.35|5295.35|0
1605691070000|2020-11-18 09:17:50|5303.04|5303.04|5303.04|5303.04|5303.04|5303.04|5303.04|5303.04|0
1605691090000|2020-11-18 09:18:10|5299.96|5299.96|5299.96|5299.96|5299.96|5299.96|5299.96|5299.96|0
1605691100000|2020-11-18 09:18:20|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|0
1605691150000|2020-11-18 09:19:10|5306.57|5306.57|5306.57|5306.57|5306.57|5306.57|5306.57|5306.57|0
1605691210000|2020-11-18 09:20:10|5317.33|5317.33|5317.33|5317.33|5317.33|5317.33|5317.33|5317.33|0
1605691280000|2020-11-18 09:21:20|5312.72|5312.72|5312.72|5312.72|5312.72|5312.72|5312.72|5312.72|0
1605691290000|2020-11-18 09:21:30|5311.18|5311.18|5308.11|5308.11|5311.18|5311.18|5308.11|5308.11|0
1605691340000|2020-11-18 09:22:20|5309.65|5309.65|5309.65|5309.65|5309.65|5309.65|5309.65|5309.65|0
1605691360000|2020-11-18 09:22:40|5311.18|5311.18|5315.8|5315.8|5315.8|5315.8|5311.18|5311.18|0
1605691430000|2020-11-18 09:23:50|5318.87|5318.87|5318.87|5318.87|5318.87|5318.87|5318.87|5318.87|0
1605691500000|2020-11-18 09:25:00|5323.48|5323.48|5323.48|5323.48|5323.48|5323.48|5323.48|5323.48|0
1605691580000|2020-11-18 09:26:20|5318.41|5318.41|5317.52|5317.52|5318.41|5318.41|5317.52|5317.52|0
1605691590000|2020-11-18 09:26:30|5322.13|5322.13|5308.29|5308.29|5322.13|5322.13|5308.29|5308.29|0
1605691630000|2020-11-18 09:27:10|5313.96|5313.96|5319.12|5319.12|5319.12|5319.12|5313.96|5313.96|0
1605691780000|2020-11-18 09:29:40|5316.05|5316.05|5316.05|5316.05|5316.05|5316.05|5316.05|5316.05|0
1605691920000|2020-11-18 09:32:00|5312.77|5312.77|5312.17|5312.17|5312.77|5312.77|5312.17|5312.17|0
1605692020000|2020-11-18 09:33:40|5307.56|5307.56|5307.56|5307.56|5307.56|5307.56|5307.56|5307.56|0
1605692100000|2020-11-18 09:35:00|5309.1|5309.1|5309.1|5309.1|5309.1|5309.1|5309.1|5309.1|0
1605692120000|2020-11-18 09:35:20|5306.02|5306.02|5306.02|5306.02|5306.02|5306.02|5306.02|5306.02|0
1605692190000|2020-11-18 09:36:30|5316.78|5316.78|5316.78|5316.78|5316.78|5316.78|5316.78|5316.78|0
1605692470000|2020-11-18 09:41:10|5323.35|5323.35|5324.84|5324.84|5324.84|5324.84|5323.35|5323.35|0
1605692490000|2020-11-18 09:41:30|5322.75|5322.75|5322.75|5322.75|5322.75|5322.75|5322.75|5322.75|0
1605692560000|2020-11-18 09:42:40|5321.56|5321.56|5321.56|5321.56|5321.56|5321.56|5321.56|5321.56|0
1605692820000|2020-11-18 09:47:00|5318.48|5318.48|5312.33|5312.33|5318.48|5318.48|5309.26|5309.26|0
1605692830000|2020-11-18 09:47:10|5307.72|5307.72|5306.18|5306.18|5307.72|5307.72|5304.64|5304.64|0
1605692880000|2020-11-18 09:48:00|5310.79|5310.79|5312.33|5312.33|5312.33|5312.33|5310.79|5310.79|0
1605693080000|2020-11-18 09:51:20|5313.87|5313.87|5309.26|5309.26|5313.87|5313.87|5309.26|5309.26|0
1605693170000|2020-11-18 09:52:50|5312.33|5312.33|5313.23|5313.23|5313.23|5313.23|5312.33|5312.33|0
1605693230000|2020-11-18 09:53:50|5316.3|5316.3|5316.3|5316.3|5316.3|5316.3|5316.3|5316.3|0
1605693250000|2020-11-18 09:54:10|5311.69|5311.69|5311.69|5311.69|5311.69|5311.69|5311.69|5311.69|0
1605693300000|2020-11-18 09:55:00|5313.23|5313.23|5313.23|5313.23|5313.23|5313.23|5313.23|5313.23|0
1605693330000|2020-11-18 09:55:30|5308.61|5308.61|5307.08|5307.08|5308.61|5308.61|5307.08|5307.08|0
1605693420000|2020-11-18 09:57:00|5310.15|5310.15|5310.15|5310.15|5310.15|5310.15|5310.15|5310.15|0
1605693430000|2020-11-18 09:57:10|5314.76|5314.76|5314.76|5314.76|5314.76|5314.76|5314.76|5314.76|0
1605693520000|2020-11-18 09:58:40|5307.08|5307.08|5307.08|5307.08|5307.08|5307.08|5307.08|5307.08|0
1605693550000|2020-11-18 09:59:10|5304|5304|5308.61|5308.61|5308.61|5308.61|5304|5304|0
1605693620000|2020-11-18 10:00:20|5305.54|5305.54|5305.54|5305.54|5305.54|5305.54|5304|5304|0
1605693670000|2020-11-18 10:01:10|5306.14|5306.14|5306.14|5306.14|5306.14|5306.14|5306.14|5306.14|0
1605693680000|2020-11-18 10:01:20|5305.24|5305.24|5303.45|5303.45|5305.24|5305.24|5303.45|5303.45|0
1605693720000|2020-11-18 10:02:00|5307.33|5307.33|5307.33|5307.33|5307.33|5307.33|5307.33|5307.33|0
1605693750000|2020-11-18 10:02:30|5308.52|5308.52|5309.72|5309.72|5309.72|5309.72|5308.52|5308.52|0
1605693840000|2020-11-18 10:04:00|5320.48|5320.48|5320.48|5320.48|5320.48|5320.48|5320.48|5320.48|0
1605693850000|2020-11-18 10:04:10|5323.55|5323.55|5325.09|5325.09|5325.09|5325.09|5323.55|5323.55|0
1605693860000|2020-11-18 10:04:20|5322.02|5322.02|5322.02|5322.02|5322.02|5322.02|5322.02|5322.02|0
1605693880000|2020-11-18 10:04:40|5322.31|5322.31|5322.02|5322.02|5322.31|5322.31|5322.02|5322.02|0
1605693910000|2020-11-18 10:05:10|5325.3|5325.3|5325.3|5325.3|5325.3|5325.3|5325.3|5325.3|0
1605693950000|2020-11-18 10:05:50|5334.52|5334.52|5334.52|5334.52|5334.52|5334.52|5334.52|5334.52|0
1605693980000|2020-11-18 10:06:20|5335.71|5335.71|5335.71|5335.71|5335.71|5335.71|5335.71|5335.71|0
1605694010000|2020-11-18 10:06:50|5333.92|5333.92|5334.22|5334.22|5334.22|5334.22|5333.92|5333.92|0
1605694060000|2020-11-18 10:07:40|5326.54|5326.54|5326.54|5326.54|5326.54|5326.54|5326.54|5326.54|0
1605694110000|2020-11-18 10:08:30|5321.92|5321.92|5321.92|5321.92|5321.92|5321.92|5321.92|5321.92|0
1605694220000|2020-11-18 10:10:20|5318.85|5318.85|5318.85|5318.85|5318.85|5318.85|5318.85|5318.85|0
1605694230000|2020-11-18 10:10:30|5317.31|5317.31|5320.39|5320.39|5320.39|5320.39|5317.31|5317.31|0
1605694250000|2020-11-18 10:10:50|5318.6|5318.6|5318.3|5318.3|5319.19|5319.19|5318.3|5318.3|0
1605694290000|2020-11-18 10:11:30|5307.53|5307.53|5307.53|5307.53|5307.53|5307.53|5307.53|5307.53|0
1605694310000|2020-11-18 10:11:50|5306|5306|5310.61|5310.61|5310.61|5310.61|5306|5306|0
1605694340000|2020-11-18 10:12:20|5304.46|5304.46|5307.53|5307.53|5307.53|5307.53|5304.46|5304.46|0
1605694500000|2020-11-18 10:15:00|5305.15|5305.15|5305.15|5305.15|5305.15|5305.15|5305.15|5305.15|0
1605694510000|2020-11-18 10:15:10|5311.3|5311.3|5311.6|5311.6|5311.6|5311.6|5311.3|5311.3|0
1605694600000|2020-11-18 10:16:40|5306.98|5306.98|5306.98|5306.98|5306.98|5306.98|5306.98|5306.98|0
1605694610000|2020-11-18 10:16:50|5300.83|5300.83|5299.3|5299.3|5300.83|5300.83|5299.3|5299.3|0
1605694670000|2020-11-18 10:17:50|5294.68|5294.68|5290.07|5290.07|5294.68|5294.68|5290.07|5290.07|0
1605694730000|2020-11-18 10:18:50|5282.38|5282.38|5280.85|5280.85|5282.38|5282.38|5273.16|5273.16|0
1605694740000|2020-11-18 10:19:00|5283.92|5283.92|5283.92|5283.92|5283.92|5283.92|5283.92|5283.92|0
1605694750000|2020-11-18 10:19:10|5287|5287|5287|5287|5287|5287|5287|5287|0
1605694780000|2020-11-18 10:19:40|5280.85|5280.85|5280.85|5280.85|5280.85|5280.85|5280.85|5280.85|0
1605694790000|2020-11-18 10:19:50|5276.23|5276.23|5276.23|5276.23|5276.23|5276.23|5276.23|5276.23|0
1605694820000|2020-11-18 10:20:20|5285.46|5285.46|5288.53|5288.53|5288.53|5288.53|5285.46|5285.46|0
1605694900000|2020-11-18 10:21:40|5279.31|5279.31|5279.31|5279.31|5279.31|5279.31|5279.31|5279.31|0
1605694930000|2020-11-18 10:22:10|5283.92|5283.92|5283.92|5283.92|5283.92|5283.92|5283.92|5283.92|0
1605694970000|2020-11-18 10:22:50|5277.77|5277.77|5277.77|5277.77|5277.77|5277.77|5277.77|5277.77|0
1605695040000|2020-11-18 10:24:00|5283.92|5283.92|5279.31|5279.31|5285.46|5285.46|5279.31|5279.31|0
1605695050000|2020-11-18 10:24:10|5282.38|5282.38|5282.38|5282.38|5282.38|5282.38|5282.38|5282.38|0
1605695180000|2020-11-18 10:26:20|5274.7|5274.7|5274.7|5274.7|5274.7|5274.7|5274.7|5274.7|0
1605695200000|2020-11-18 10:26:40|5276.23|5276.23|5276.23|5276.23|5276.23|5276.23|5276.23|5276.23|0
1605695220000|2020-11-18 10:27:00|5277.77|5277.77|5286.26|5286.26|5286.26|5286.26|5277.77|5277.77|0
1605695260000|2020-11-18 10:27:40|5285.67|5285.67|5285.67|5285.67|5285.67|5285.67|5285.67|5285.67|0
1605695320000|2020-11-18 10:28:40|5276.44|5276.44|5279.52|5279.52|5282.59|5282.59|5276.44|5276.44|0
1605695330000|2020-11-18 10:28:50|5281.05|5281.05|5282.59|5282.59|5282.59|5282.59|5281.05|5281.05|0
1605695400000|2020-11-18 10:30:00|5274.9|5274.9|5279.52|5279.52|5279.52|5279.52|5274.9|5274.9|0
1605695410000|2020-11-18 10:30:10|5276.44|5276.44|5276.44|5276.44|5276.44|5276.44|5276.44|5276.44|0
1605695420000|2020-11-18 10:30:20|5277.98|5277.98|5282.59|5282.59|5282.59|5282.59|5277.98|5277.98|0
1605695440000|2020-11-18 10:30:40|5284.13|5284.13|5284.13|5284.13|5284.13|5284.13|5284.13|5284.13|0
1605695450000|2020-11-18 10:30:50|5279.52|5279.52|5279.52|5279.52|5279.52|5279.52|5279.52|5279.52|0
1605695530000|2020-11-18 10:32:10|5278.92|5278.92|5278.92|5278.92|5278.92|5278.92|5278.92|5278.92|0
1605695750000|2020-11-18 10:35:50|5269.69|5269.69|5266.62|5266.62|5269.69|5269.69|5266.62|5266.62|0
1605695760000|2020-11-18 10:36:00|5271.23|5271.23|5271.23|5271.23|5271.23|5271.23|5271.23|5271.23|0
1605695790000|2020-11-18 10:36:30|5275.84|5275.84|5275.84|5275.84|5275.84|5275.84|5275.84|5275.84|0
1605695810000|2020-11-18 10:36:50|5269.69|5269.69|5269.69|5269.69|5269.69|5269.69|5269.69|5269.69|0
1605695830000|2020-11-18 10:37:10|5265.08|5265.08|5269.69|5269.69|5269.69|5269.69|5265.08|5265.08|0
1605695840000|2020-11-18 10:37:20|5265.08|5265.08|5265.08|5265.08|5265.08|5265.08|5265.08|5265.08|0
1605695850000|2020-11-18 10:37:30|5260.47|5260.47|5254.32|5254.32|5260.47|5260.47|5254.32|5254.32|0
1605695910000|2020-11-18 10:38:30|5265.08|5265.08|5255.86|5255.86|5265.08|5265.08|5255.86|5255.86|0
1605695960000|2020-11-18 10:39:20|5257.39|5257.39|5257.39|5257.39|5257.39|5257.39|5257.39|5257.39|0
1605695970000|2020-11-18 10:39:30|5255.86|5255.86|5255.86|5255.86|5255.86|5255.86|5255.86|5255.86|0
1605696010000|2020-11-18 10:40:10|5257.39|5257.39|5257.39|5257.39|5257.39|5257.39|5257.39|5257.39|0
1605696070000|2020-11-18 10:41:10|5249.71|5249.71|5249.71|5249.71|5249.71|5249.71|5249.71|5249.71|0
1605696090000|2020-11-18 10:41:30|5250|5250|5250|5250|5250|5250|5250|5250|0
1605696100000|2020-11-18 10:41:40|5249.71|5249.71|5249.71|5249.71|5249.71|5249.71|5249.71|5249.71|0
1605696240000|2020-11-18 10:44:00|5249.41|5249.41|5249.41|5249.41|5249.41|5249.41|5249.41|5249.41|0
1605696270000|2020-11-18 10:44:30|5252.48|5252.48|5255.56|5255.56|5255.56|5255.56|5252.48|5252.48|0
1605696320000|2020-11-18 10:45:20|5258.63|5258.63|5258.63|5258.63|5258.63|5258.63|5258.63|5258.63|0
1605696330000|2020-11-18 10:45:30|5254.02|5254.02|5254.02|5254.02|5254.02|5254.02|5254.02|5254.02|0
1605696380000|2020-11-18 10:46:20|5247.87|5247.87|5247.87|5247.87|5247.87|5247.87|5247.87|5247.87|0
1605696420000|2020-11-18 10:47:00|5247.57|5247.57|5243.95|5243.95|5247.57|5247.57|5242.36|5242.36|0
1605696450000|2020-11-18 10:47:30|5243.65|5243.65|5243.35|5243.35|5243.65|5243.65|5243.35|5243.35|0
1605696480000|2020-11-18 10:48:00|5241.81|5241.81|5241.81|5241.81|5241.81|5241.81|5241.81|5241.81|0
1605696490000|2020-11-18 10:48:10|5243.35|5243.35|5243.35|5243.35|5243.35|5243.35|5243.35|5243.35|0
1605696560000|2020-11-18 10:49:20|5252.57|5252.57|5252.57|5252.57|5252.57|5252.57|5252.57|5252.57|0
1605696570000|2020-11-18 10:49:30|5247.96|5247.96|5247.96|5247.96|5247.96|5247.96|5247.96|5247.96|0
1605696610000|2020-11-18 10:50:10|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|0
1605696650000|2020-11-18 10:50:50|5241.81|5241.81|5240.27|5240.27|5243.35|5243.35|5240.27|5240.27|0
1605696710000|2020-11-18 10:51:50|5244.89|5244.89|5244.89|5244.89|5244.89|5244.89|5244.89|5244.89|0
1605696750000|2020-11-18 10:52:30|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|5246.42|0
1605696780000|2020-11-18 10:53:00|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|0
1605696810000|2020-11-18 10:53:30|5245.83|5245.83|5245.83|5245.83|5245.83|5245.83|5245.83|5245.83|0
1605696820000|2020-11-18 10:53:40|5244.29|5244.29|5245.83|5245.83|5245.83|5245.83|5241.22|5241.22|0
1605696850000|2020-11-18 10:54:10|5241.22|5241.22|5242.75|5242.75|5242.75|5242.75|5241.22|5241.22|0
1605696880000|2020-11-18 10:54:40|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|0
1605696890000|2020-11-18 10:54:50|5238.14|5238.14|5241.22|5241.22|5241.22|5241.22|5238.14|5238.14|0
1605696940000|2020-11-18 10:55:40|5240.02|5240.02|5240.02|5240.02|5240.02|5240.02|5240.02|5240.02|0
1605696980000|2020-11-18 10:56:20|5233.87|5233.87|5233.87|5233.87|5233.87|5233.87|5233.87|5233.87|0
1605697090000|2020-11-18 10:58:10|5241.56|5241.56|5246.47|5246.47|5248.86|5248.86|5241.56|5241.56|0
1605697110000|2020-11-18 10:58:30|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|5241.86|0
1605697120000|2020-11-18 10:58:40|5240.96|5240.96|5240.96|5240.96|5240.96|5240.96|5240.96|5240.96|0
1605697150000|2020-11-18 10:59:10|5239.43|5239.43|5242.5|5242.5|5242.5|5242.5|5239.43|5239.43|0
1605697210000|2020-11-18 11:00:10|5247.11|5247.11|5247.11|5247.11|5247.11|5247.11|5247.11|5247.11|0
1605697240000|2020-11-18 11:00:40|5249.5|5249.5|5249.5|5249.5|5249.5|5249.5|5249.5|5249.5|0
1605697270000|2020-11-18 11:01:10|5254.11|5254.11|5254.11|5254.11|5254.11|5254.11|5252.57|5252.57|0
1605697360000|2020-11-18 11:02:40|5251.73|5251.73|5251.73|5251.73|5251.73|5251.73|5251.73|5251.73|0
1605697380000|2020-11-18 11:03:00|5254.8|5254.8|5254.8|5254.8|5254.8|5254.8|5254.8|5254.8|0
1605697400000|2020-11-18 11:03:20|5254.5|5254.5|5254.5|5254.5|5254.5|5254.5|5254.5|5254.5|0
1605697580000|2020-11-18 11:06:20|5248.35|5248.35|5249.89|5249.89|5249.89|5249.89|5248.35|5248.35|0
1605697700000|2020-11-18 11:08:20|5251.43|5251.43|5251.43|5251.43|5251.43|5251.43|5251.43|5251.43|0
1605697710000|2020-11-18 11:08:30|5254.11|5254.11|5248.01|5248.01|5254.11|5254.11|5248.01|5248.01|0
1605697770000|2020-11-18 11:09:30|5247.71|5247.71|5247.71|5247.71|5247.71|5247.71|5247.71|5247.71|0
1605697880000|2020-11-18 11:11:20|5247.11|5247.11|5247.11|5247.11|5247.11|5247.11|5247.11|5247.11|0
1605697910000|2020-11-18 11:11:50|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|0
1605697940000|2020-11-18 11:12:20|5245.92|5245.92|5246.52|5246.52|5246.52|5246.52|5245.92|5245.92|0
1605697980000|2020-11-18 11:13:00|5252.67|5252.67|5252.67|5252.67|5252.67|5252.67|5252.67|5252.67|0
1605698090000|2020-11-18 11:14:50|5254.16|5254.16|5252.37|5252.37|5254.16|5254.16|5252.37|5252.37|0
1605698100000|2020-11-18 11:15:00|5246.22|5246.22|5247.11|5247.11|5247.11|5247.11|5246.22|5246.22|0
1605698150000|2020-11-18 11:15:50|5246.52|5246.52|5246.52|5246.52|5246.52|5246.52|5246.52|5246.52|0
1605698260000|2020-11-18 11:17:40|5252.67|5252.67|5252.67|5252.67|5252.67|5252.67|5252.67|5252.67|0
1605698280000|2020-11-18 11:18:00|5249.59|5249.59|5244.98|5244.98|5249.59|5249.59|5244.98|5244.98|0
1605698290000|2020-11-18 11:18:10|5248.05|5248.05|5248.05|5248.05|5248.05|5248.05|5248.05|5248.05|0
1605698330000|2020-11-18 11:18:50|5247.46|5247.46|5247.76|5247.76|5247.76|5247.76|5247.46|5247.46|0
1605698410000|2020-11-18 11:20:10|5243.14|5243.14|5243.14|5243.14|5243.14|5243.14|5243.14|5243.14|0
1605698450000|2020-11-18 11:20:50|5241.61|5241.61|5241.61|5241.61|5241.61|5241.61|5241.61|5241.61|0
1605698480000|2020-11-18 11:21:20|5239.52|5239.52|5239.52|5239.52|5239.52|5239.52|5239.52|5239.52|0
1605698510000|2020-11-18 11:21:50|5240.11|5240.11|5240.11|5240.11|5240.11|5240.11|5240.11|5240.11|0
1605698740000|2020-11-18 11:25:40|5243.19|5243.19|5243.19|5243.19|5243.19|5243.19|5243.19|5243.19|0
1605698830000|2020-11-18 11:27:10|5241.65|5241.65|5241.65|5241.65|5241.65|5241.65|5241.65|5241.65|0
1605699160000|2020-11-18 11:32:40|5243.19|5243.19|5243.19|5243.19|5243.19|5243.19|5243.19|5243.19|0
1605699340000|2020-11-18 11:35:40|5247.8|5247.8|5247.8|5247.8|5247.8|5247.8|5247.8|5247.8|0
1605699450000|2020-11-18 11:37:30|5244.73|5244.73|5244.73|5244.73|5244.73|5244.73|5244.73|5244.73|0
1605699460000|2020-11-18 11:37:40|5243.19|5243.19|5243.19|5243.19|5243.19|5243.19|5243.19|5243.19|0
1605699610000|2020-11-18 11:40:10|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|0
1605699680000|2020-11-18 11:41:20|5257.33|5257.33|5257.33|5257.33|5257.33|5257.33|5257.33|5257.33|0
1605699710000|2020-11-18 11:41:50|5257.03|5257.03|5256.43|5256.43|5257.03|5257.03|5256.43|5256.43|0
1605699780000|2020-11-18 11:43:00|5251.82|5251.82|5251.82|5251.82|5251.82|5251.82|5251.82|5251.82|0
1605699790000|2020-11-18 11:43:10|5254.89|5254.89|5254.89|5254.89|5254.89|5254.89|5254.89|5254.89|0
1605699910000|2020-11-18 11:45:10|5256.43|5256.43|5263.09|5263.09|5263.09|5263.09|5256.43|5256.43|0
1605699920000|2020-11-18 11:45:20|5260.01|5260.01|5268.59|5268.59|5270.13|5270.13|5260.01|5260.01|0
1605699930000|2020-11-18 11:45:30|5269.49|5269.49|5269.49|5269.49|5269.49|5269.49|5269.49|5269.49|0
1605699950000|2020-11-18 11:45:50|5270.38|5270.38|5268.84|5268.84|5270.38|5270.38|5268.84|5268.84|0
1605699980000|2020-11-18 11:46:20|5271.92|5271.92|5271.92|5271.92|5271.92|5271.92|5271.92|5271.92|0
1605700030000|2020-11-18 11:47:10|5279.61|5279.61|5281.14|5281.14|5281.14|5281.14|5279.61|5279.61|0
1605700070000|2020-11-18 11:47:50|5283.83|5283.83|5283.83|5283.83|5283.83|5283.83|5283.83|5283.83|0
1605700120000|2020-11-18 11:48:40|5280.75|5280.75|5280.75|5280.75|5280.75|5280.75|5280.75|5280.75|0
1605700140000|2020-11-18 11:49:00|5288.44|5288.44|5279.22|5279.22|5288.44|5288.44|5279.22|5279.22|0
1605700170000|2020-11-18 11:49:30|5277.68|5277.68|5277.68|5277.68|5277.68|5277.68|5277.68|5277.68|0
1605700190000|2020-11-18 11:49:50|5280.66|5280.66|5283.65|5283.65|5283.65|5283.65|5280.66|5280.66|0
1605700200000|2020-11-18 11:50:00|5292.87|5292.87|5286.72|5286.72|5294.41|5294.41|5286.72|5286.72|0
1605700210000|2020-11-18 11:50:10|5291.33|5291.33|5288.26|5288.26|5291.33|5291.33|5288.26|5288.26|0
1605700300000|2020-11-18 11:51:40|5283.65|5283.65|5283.65|5283.65|5283.65|5283.65|5283.65|5283.65|0
1605700370000|2020-11-18 11:52:50|5281.56|5281.56|5281.56|5281.56|5281.56|5281.56|5281.56|5281.56|0
1605700400000|2020-11-18 11:53:20|5279.77|5279.77|5279.77|5279.77|5279.77|5279.77|5279.77|5279.77|0
1605700480000|2020-11-18 11:54:40|5275.15|5275.15|5273.96|5273.96|5275.15|5275.15|5273.37|5273.37|0
1605700490000|2020-11-18 11:54:50|5270.89|5270.89|5270.89|5270.89|5270.89|5270.89|5270.89|5270.89|0
1605700510000|2020-11-18 11:55:10|5267.81|5267.81|5263.2|5263.2|5267.81|5267.81|5263.2|5263.2|0
1605700800000|2020-11-18 12:00:00|5258.59|5258.59|5257.99|5257.99|5258.59|5258.59|5257.69|5257.69|0
1605700810000|2020-11-18 12:00:10|5254.92|5254.92|5254.92|5254.92|5254.92|5254.92|5254.92|5254.92|0
1605700820000|2020-11-18 12:00:20|5253.38|5253.38|5253.38|5253.38|5253.38|5253.38|5253.38|5253.38|0
1605700830000|2020-11-18 12:00:30|5250.3|5250.3|5250.3|5250.3|5250.3|5250.3|5250.3|5250.3|0
1605700860000|2020-11-18 12:01:00|5251.84|5251.84|5251.84|5251.84|5251.84|5251.84|5251.84|5251.84|0
1605700870000|2020-11-18 12:01:10|5248.76|5248.76|5248.76|5248.76|5248.76|5248.76|5248.76|5248.76|0
1605700910000|2020-11-18 12:01:50|5253.38|5253.38|5253.38|5253.38|5253.38|5253.38|5253.38|5253.38|0
1605700960000|2020-11-18 12:02:40|5250.3|5250.3|5250.3|5250.3|5250.3|5250.3|5250.3|5250.3|0
1605700970000|2020-11-18 12:02:50|5251.84|5251.84|5251.84|5251.84|5251.84|5251.84|5251.84|5251.84|0
1605700980000|2020-11-18 12:03:00|5254.92|5254.92|5254.92|5254.92|5254.92|5254.92|5254.92|5254.92|0
1605701050000|2020-11-18 12:04:10|5253.72|5253.72|5253.72|5253.72|5253.72|5253.72|5253.72|5253.72|0
1605701060000|2020-11-18 12:04:20|5246.03|5246.03|5246.03|5246.03|5246.03|5246.03|5246.03|5246.03|0
1605701070000|2020-11-18 12:04:30|5244.5|5244.5|5244.5|5244.5|5244.5|5244.5|5244.5|5244.5|0
1605701180000|2020-11-18 12:06:20|5242.96|5242.96|5246.03|5246.03|5246.03|5246.03|5242.96|5242.96|0
1605701200000|2020-11-18 12:06:40|5249.11|5249.11|5247.57|5247.57|5249.11|5249.11|5247.57|5247.57|0
1605701210000|2020-11-18 12:06:50|5250.65|5250.65|5250.65|5250.65|5250.65|5250.65|5250.65|5250.65|0
1605701260000|2020-11-18 12:07:40|5249.11|5249.11|5249.11|5249.11|5249.11|5249.11|5249.11|5249.11|0
1605701270000|2020-11-18 12:07:50|5250.65|5250.65|5250.65|5250.65|5250.65|5250.65|5250.65|5250.65|0
1605701310000|2020-11-18 12:08:30|5247.57|5247.57|5246.03|5246.03|5247.57|5247.57|5246.03|5246.03|0
1605701360000|2020-11-18 12:09:20|5249.11|5249.11|5249.11|5249.11|5249.11|5249.11|5249.11|5249.11|0
1605701390000|2020-11-18 12:09:50|5250.65|5250.65|5250.65|5250.65|5250.65|5250.65|5250.65|5250.65|0
1605701410000|2020-11-18 12:10:10|5252.18|5252.18|5252.18|5252.18|5252.18|5252.18|5252.18|5252.18|0
1605701500000|2020-11-18 12:11:40|5252.78|5252.78|5252.48|5252.48|5252.78|5252.78|5252.48|5252.48|0
1605701530000|2020-11-18 12:12:10|5247.87|5247.87|5247.87|5247.87|5247.87|5247.87|5247.87|5247.87|0
1605701660000|2020-11-18 12:14:20|5244.8|5244.8|5243.26|5243.26|5244.8|5244.8|5243.26|5243.26|0
1605701720000|2020-11-18 12:15:20|5246.33|5246.33|5246.33|5246.33|5246.33|5246.33|5246.33|5246.33|0
1605701780000|2020-11-18 12:16:20|5247.87|5247.87|5247.87|5247.87|5247.87|5247.87|5247.87|5247.87|0
1605701830000|2020-11-18 12:17:10|5246.33|5246.33|5241.72|5241.72|5246.33|5246.33|5241.72|5241.72|0
1605701870000|2020-11-18 12:17:50|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|0
1605701900000|2020-11-18 12:18:20|5241.72|5241.72|5241.72|5241.72|5241.72|5241.72|5241.72|5241.72|0
1605701940000|2020-11-18 12:19:00|5240.18|5240.18|5232.49|5232.49|5240.18|5240.18|5232.49|5232.49|0
1605701970000|2020-11-18 12:19:30|5226.34|5226.34|5232.49|5232.49|5232.49|5232.49|5226.34|5226.34|0
1605702000000|2020-11-18 12:20:00|5238.65|5238.65|5238.65|5238.65|5238.65|5238.65|5238.65|5238.65|0
1605702250000|2020-11-18 12:24:10|5232.49|5232.49|5232.49|5232.49|5232.49|5232.49|5232.49|5232.49|0
1605702270000|2020-11-18 12:24:30|5224.81|5224.81|5215.58|5215.58|5224.81|5224.81|5215.58|5215.58|0
1605702310000|2020-11-18 12:25:10|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|0
1605702320000|2020-11-18 12:25:20|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|0
1605702400000|2020-11-18 12:26:40|5232.49|5232.49|5233.99|5233.99|5233.99|5233.99|5232.49|5232.49|0
1605702460000|2020-11-18 12:27:40|5235.52|5235.52|5235.52|5235.52|5235.52|5235.52|5235.52|5235.52|0
1605702570000|2020-11-18 12:29:30|5232.45|5232.45|5233.99|5233.99|5233.99|5233.99|5232.45|5232.45|0
1605702590000|2020-11-18 12:29:50|5237.06|5237.06|5237.06|5237.06|5237.06|5237.06|5237.06|5237.06|0
1605702750000|2020-11-18 12:32:30|5233.99|5233.99|5233.99|5233.99|5233.99|5233.99|5233.99|5233.99|0
1605702820000|2020-11-18 12:33:40|5238.6|5238.6|5238.6|5238.6|5238.6|5238.6|5238.6|5238.6|0
1605702830000|2020-11-18 12:33:50|5237.06|5237.06|5237.06|5237.06|5237.06|5237.06|5237.06|5237.06|0
1605702900000|2020-11-18 12:35:00|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|5232.45|0
1605702970000|2020-11-18 12:36:10|5229.37|5229.37|5229.37|5229.37|5229.37|5229.37|5229.37|5229.37|0
1605703010000|2020-11-18 12:36:50|5228.18|5228.18|5228.18|5228.18|5228.18|5228.18|5228.18|5228.18|0
1605703020000|2020-11-18 12:37:00|5227.88|5227.88|5226.34|5226.34|5227.88|5227.88|5226.34|5226.34|0
1605703040000|2020-11-18 12:37:20|5223.27|5223.27|5226.34|5226.34|5226.34|5226.34|5223.27|5223.27|0
1605703050000|2020-11-18 12:37:30|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|0
1605703080000|2020-11-18 12:38:00|5226.34|5226.34|5229.42|5229.42|5229.42|5229.42|5226.34|5226.34|0
1605703120000|2020-11-18 12:38:40|5230.96|5230.96|5230.96|5230.96|5230.96|5230.96|5230.96|5230.96|0
1605703220000|2020-11-18 12:40:20|5232.75|5232.75|5232.75|5232.75|5232.75|5232.75|5232.75|5232.75|0
1605703240000|2020-11-18 12:40:40|5240.43|5240.43|5240.43|5240.43|5240.43|5240.43|5240.43|5240.43|0
1605703250000|2020-11-18 12:40:50|5238.9|5238.9|5238.9|5238.9|5238.9|5238.9|5238.9|5238.9|0
1605703400000|2020-11-18 12:43:20|5239.79|5239.79|5239.79|5239.79|5239.79|5239.79|5239.79|5239.79|0
1605703410000|2020-11-18 12:43:30|5242.87|5242.87|5242.87|5242.87|5242.87|5242.87|5242.87|5242.87|0
1605703450000|2020-11-18 12:44:10|5238.25|5238.25|5236.72|5236.72|5238.25|5238.25|5236.72|5236.72|0
1605703530000|2020-11-18 12:45:30|5233.64|5233.64|5233.64|5233.64|5233.64|5233.64|5233.64|5233.64|0
1605703560000|2020-11-18 12:46:00|5230.57|5230.57|5232.1|5232.1|5232.1|5232.1|5230.57|5230.57|0
1605703620000|2020-11-18 12:47:00|5230.61|5230.61|5230.61|5230.61|5230.61|5230.61|5230.61|5230.61|0
1605703680000|2020-11-18 12:48:00|5241.38|5241.38|5241.38|5241.38|5241.38|5241.38|5241.38|5241.38|0
1605703810000|2020-11-18 12:50:10|5235.23|5235.23|5233.69|5233.69|5235.23|5235.23|5233.69|5233.69|0
1605703820000|2020-11-18 12:50:20|5232.15|5232.15|5232.15|5232.15|5232.15|5232.15|5232.15|5232.15|0
1605703860000|2020-11-18 12:51:00|5233.69|5233.69|5233.69|5233.69|5233.69|5233.69|5233.69|5233.69|0
1605703870000|2020-11-18 12:51:10|5232.49|5232.49|5232.49|5232.49|5232.49|5232.49|5232.49|5232.49|0
1605704200000|2020-11-18 12:56:40|5237.11|5237.11|5237.11|5237.11|5237.11|5237.11|5237.11|5237.11|0
1605704210000|2020-11-18 12:56:50|5234.03|5234.03|5234.03|5234.03|5234.03|5234.03|5234.03|5234.03|0
1605704330000|2020-11-18 12:58:50|5235.57|5235.57|5235.57|5235.57|5235.57|5235.57|5235.57|5235.57|0
1605704340000|2020-11-18 12:59:00|5234.03|5234.03|5234.03|5234.03|5234.03|5234.03|5234.03|5234.03|0
1605704350000|2020-11-18 12:59:10|5232.49|5232.49|5232.49|5232.49|5232.49|5232.49|5232.49|5232.49|0
1605704360000|2020-11-18 12:59:20|5230.96|5230.96|5230.96|5230.96|5230.96|5230.96|5230.96|5230.96|0
1605704460000|2020-11-18 13:01:00|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|0
1605704610000|2020-11-18 13:03:30|5229.42|5229.42|5229.42|5229.42|5229.42|5229.42|5229.42|5229.42|0
1605704660000|2020-11-18 13:04:20|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|0
1605704670000|2020-11-18 13:04:30|5224.81|5224.81|5224.81|5224.81|5224.81|5224.81|5224.81|5224.81|0
1605704760000|2020-11-18 13:06:00|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|0
1605704820000|2020-11-18 13:07:00|5221.73|5221.73|5221.73|5221.73|5221.73|5221.73|5221.73|5221.73|0
1605704870000|2020-11-18 13:07:50|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|0
1605704970000|2020-11-18 13:09:30|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|5227.88|0
1605705040000|2020-11-18 13:10:40|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|0
1605705050000|2020-11-18 13:10:50|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|0
1605705060000|2020-11-18 13:11:00|5225.36|5225.36|5225.36|5225.36|5225.36|5225.36|5225.36|5225.36|0
1605705090000|2020-11-18 13:11:30|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|0
1605705190000|2020-11-18 13:13:10|5230.57|5230.57|5232.06|5232.06|5232.06|5232.06|5230.57|5230.57|0
1605705220000|2020-11-18 13:13:40|5227.45|5227.45|5227.45|5227.45|5227.45|5227.45|5227.45|5227.45|0
1605705310000|2020-11-18 13:15:10|5229.53|5229.53|5229.53|5229.53|5229.53|5229.53|5229.53|5229.53|0
1605705320000|2020-11-18 13:15:20|5232.61|5232.61|5232.61|5232.61|5232.61|5232.61|5232.61|5232.61|0
1605705420000|2020-11-18 13:17:00|5229.53|5229.53|5229.53|5229.53|5229.53|5229.53|5229.53|5229.53|0
1605705530000|2020-11-18 13:18:50|5226.46|5226.46|5226.46|5226.46|5226.46|5226.46|5226.46|5226.46|0
1605705560000|2020-11-18 13:19:20|5223.38|5223.38|5218.77|5218.77|5223.38|5223.38|5218.77|5218.77|0
1605705570000|2020-11-18 13:19:30|5221.85|5221.85|5221.85|5221.85|5221.85|5221.85|5221.85|5221.85|0
1605705640000|2020-11-18 13:20:40|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|5223.38|0
1605705690000|2020-11-18 13:21:30|5221.85|5221.85|5221.85|5221.85|5221.85|5221.85|5221.85|5221.85|0
1605705700000|2020-11-18 13:21:40|5220.95|5220.95|5220.95|5220.95|5220.95|5220.95|5220.95|5220.95|0
1605705750000|2020-11-18 13:22:30|5219.41|5219.41|5219.41|5219.41|5219.41|5219.41|5219.41|5219.41|0
1605705820000|2020-11-18 13:23:40|5214.8|5214.8|5213.01|5213.01|5214.8|5214.8|5213.01|5213.01|0
1605705840000|2020-11-18 13:24:00|5212.42|5212.42|5211.52|5211.52|5212.42|5212.42|5211.52|5211.52|0
1605705920000|2020-11-18 13:25:20|5214.6|5214.6|5214.6|5214.6|5214.6|5214.6|5214.6|5214.6|0
1605705960000|2020-11-18 13:26:00|5213.7|5213.7|5213.7|5213.7|5213.7|5213.7|5213.7|5213.7|0
1605705970000|2020-11-18 13:26:10|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|0
1605705990000|2020-11-18 13:26:30|5218.96|5218.96|5218.96|5218.96|5218.96|5218.96|5218.96|5218.96|0
1605706020000|2020-11-18 13:27:00|5223.57|5223.57|5223.57|5223.57|5223.57|5223.57|5223.57|5223.57|0
1605706040000|2020-11-18 13:27:20|5225.11|5225.11|5225.11|5225.11|5225.11|5225.11|5225.11|5225.11|0
1605706100000|2020-11-18 13:28:20|5227.49|5227.49|5227.49|5227.49|5227.49|5227.49|5227.49|5227.49|0
1605706150000|2020-11-18 13:29:10|5228.09|5228.09|5228.09|5228.09|5228.09|5228.09|5228.09|5228.09|0
1605706310000|2020-11-18 13:31:50|5220.4|5220.4|5220.4|5220.4|5220.4|5220.4|5220.4|5220.4|0
1605706330000|2020-11-18 13:32:10|5218.86|5218.86|5218.86|5218.86|5218.86|5218.86|5218.86|5218.86|0
1605706360000|2020-11-18 13:32:40|5214.25|5214.25|5214.25|5214.25|5214.25|5214.25|5214.25|5214.25|0
1605706460000|2020-11-18 13:34:20|5220.4|5220.4|5220.4|5220.4|5220.4|5220.4|5220.4|5220.4|0
1605706630000|2020-11-18 13:37:10|5214.25|5214.25|5212.71|5212.71|5214.25|5214.25|5212.71|5212.71|0
1605706660000|2020-11-18 13:37:40|5210.92|5210.92|5210.92|5210.92|5210.92|5210.92|5210.92|5210.92|0
1605706670000|2020-11-18 13:37:50|5204.77|5204.77|5204.77|5204.77|5204.77|5204.77|5204.77|5204.77|0
1605706800000|2020-11-18 13:40:00|5206.31|5206.31|5206.31|5206.31|5206.31|5206.31|5206.31|5206.31|0
1605706810000|2020-11-18 13:40:10|5207.5|5207.5|5207.5|5207.5|5207.5|5207.5|5207.5|5207.5|0
1605706910000|2020-11-18 13:41:50|5210.58|5210.58|5210.58|5210.58|5210.58|5210.58|5210.58|5210.58|0
1605706960000|2020-11-18 13:42:40|5212.12|5212.12|5212.12|5212.12|5212.12|5212.12|5212.12|5212.12|0
1605707070000|2020-11-18 13:44:30|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|0
1605707230000|2020-11-18 13:47:10|5220.06|5220.06|5220.06|5220.06|5220.06|5220.06|5220.06|5220.06|0
1605707240000|2020-11-18 13:47:20|5221.55|5221.55|5221.55|5221.55|5221.55|5221.55|5221.55|5221.55|0
1605707250000|2020-11-18 13:47:30|5223.34|5223.34|5223.34|5223.34|5223.34|5223.34|5223.34|5223.34|0
1605707270000|2020-11-18 13:47:50|5223.93|5223.93|5223.93|5223.93|5223.93|5223.93|5223.93|5223.93|0
1605707430000|2020-11-18 13:50:30|5220.86|5220.86|5223.93|5223.93|5223.93|5223.93|5220.86|5220.86|0
1605707470000|2020-11-18 13:51:10|5223.64|5223.64|5221.55|5221.55|5223.64|5223.64|5221.55|5221.55|0
1605707510000|2020-11-18 13:51:50|5223.09|5223.09|5223.09|5223.09|5223.09|5223.09|5223.09|5223.09|0
1605707600000|2020-11-18 13:53:20|5226.16|5226.16|5227.7|5227.7|5227.7|5227.7|5224.62|5224.62|0
1605707610000|2020-11-18 13:53:30|5229.24|5229.24|5229.24|5229.24|5229.24|5229.24|5229.24|5229.24|0
1605707720000|2020-11-18 13:55:20|5229.83|5229.83|5229.83|5229.83|5229.83|5229.83|5229.83|5229.83|0
1605707850000|2020-11-18 13:57:30|5229.53|5229.53|5235.68|5235.68|5235.68|5235.68|5229.53|5229.53|0
1605707890000|2020-11-18 13:58:10|5240.3|5240.3|5240.3|5240.3|5240.3|5240.3|5240.3|5240.3|0
1605707900000|2020-11-18 13:58:20|5244.91|5244.91|5244.91|5244.91|5244.91|5244.91|5244.91|5244.91|0
1605708000000|2020-11-18 14:00:00|5249.52|5249.52|5251.06|5251.06|5251.06|5251.06|5249.52|5249.52|0
1605708030000|2020-11-18 14:00:30|5249.52|5249.52|5249.52|5249.52|5249.52|5249.52|5249.52|5249.52|0
1605708040000|2020-11-18 14:00:40|5238.76|5238.76|5238.76|5238.76|5238.76|5238.76|5238.76|5238.76|0
1605708050000|2020-11-18 14:00:50|5243.37|5243.37|5249.52|5249.52|5249.52|5249.52|5240.3|5240.3|0
1605708090000|2020-11-18 14:01:30|5251.06|5251.06|5251.06|5251.06|5251.06|5251.06|5251.06|5251.06|0
1605708110000|2020-11-18 14:01:50|5252.6|5252.6|5252.6|5252.6|5252.6|5252.6|5252.6|5252.6|0
1605708140000|2020-11-18 14:02:20|5258.75|5258.75|5257.21|5257.21|5258.75|5258.75|5257.21|5257.21|0
1605708180000|2020-11-18 14:03:00|5256.91|5256.91|5256.91|5256.91|5256.91|5256.91|5256.91|5256.91|0
1605708210000|2020-11-18 14:03:30|5257.81|5257.81|5259.34|5259.34|5259.34|5259.34|5257.81|5257.81|0
1605708230000|2020-11-18 14:03:50|5261.13|5261.13|5260.83|5260.83|5261.13|5261.13|5260.83|5260.83|0
1605708260000|2020-11-18 14:04:20|5262.37|5262.37|5265.45|5265.45|5265.45|5265.45|5262.37|5262.37|0
1605708300000|2020-11-18 14:05:00|5257.76|5257.76|5257.76|5257.76|5257.76|5257.76|5257.76|5257.76|0
1605708310000|2020-11-18 14:05:10|5256.22|5256.22|5251.61|5251.61|5256.22|5256.22|5251.61|5251.61|0
1605708430000|2020-11-18 14:07:10|5254.68|5254.68|5254.68|5254.68|5254.68|5254.68|5254.68|5254.68|0
1605708440000|2020-11-18 14:07:20|5253.15|5253.15|5253.15|5253.15|5253.15|5253.15|5253.15|5253.15|0
1605708480000|2020-11-18 14:08:00|5251.66|5251.66|5251.66|5251.66|5251.66|5251.66|5251.66|5251.66|0
1605708500000|2020-11-18 14:08:20|5250.76|5250.76|5250.76|5250.76|5250.76|5250.76|5250.76|5250.76|0
1605708510000|2020-11-18 14:08:30|5252.25|5252.25|5255.63|5255.63|5255.63|5255.63|5252.25|5252.25|0
1605708520000|2020-11-18 14:08:40|5257.16|5257.16|5257.16|5257.16|5257.16|5257.16|5257.16|5257.16|0
1605708530000|2020-11-18 14:08:50|5257.76|5257.76|5257.46|5257.46|5257.76|5257.76|5257.46|5257.46|0
1605708540000|2020-11-18 14:09:00|5256.27|5256.27|5253.58|5253.58|5256.27|5256.27|5253.58|5253.58|0
1605708570000|2020-11-18 14:09:30|5252.69|5252.69|5254.18|5254.18|5254.18|5254.18|5252.39|5252.39|0
1605708580000|2020-11-18 14:09:40|5252.09|5252.09|5252.09|5252.09|5252.09|5252.09|5252.09|5252.09|0
1605708620000|2020-11-18 14:10:20|5250.3|5250.3|5250.3|5250.3|5250.3|5250.3|5250.3|5250.3|0
1605708630000|2020-11-18 14:10:30|5249.11|5249.11|5249.11|5249.11|5249.11|5249.11|5249.11|5249.11|0
1605708640000|2020-11-18 14:10:40|5250.6|5250.6|5250.6|5250.6|5250.6|5250.6|5248.51|5248.51|0
1605708650000|2020-11-18 14:10:50|5250.3|5250.3|5248.81|5248.81|5250.3|5250.3|5248.81|5248.81|0
1605708670000|2020-11-18 14:11:10|5250.6|5250.6|5252.14|5252.14|5252.14|5252.14|5250.6|5250.6|0
1605708710000|2020-11-18 14:11:50|5253.68|5253.68|5253.68|5253.68|5253.68|5253.68|5253.68|5253.68|0
1605708730000|2020-11-18 14:12:10|5253.38|5253.38|5255.47|5255.47|5255.47|5255.47|5253.38|5253.38|0
1605708750000|2020-11-18 14:12:30|5253.97|5253.97|5253.97|5253.97|5253.97|5253.97|5253.97|5253.97|0
1605708810000|2020-11-18 14:13:30|5258.59|5258.59|5258.59|5258.59|5258.59|5258.59|5258.59|5258.59|0
1605708880000|2020-11-18 14:14:40|5255.51|5255.51|5255.51|5255.51|5255.51|5255.51|5255.51|5255.51|0
1605708910000|2020-11-18 14:15:10|5258.59|5258.59|5258.59|5258.59|5258.59|5258.59|5258.59|5258.59|0
1605708960000|2020-11-18 14:16:00|5260.12|5260.12|5260.12|5260.12|5260.12|5260.12|5260.12|5260.12|0
1605708990000|2020-11-18 14:16:30|5253.97|5253.97|5253.97|5253.97|5253.97|5253.97|5253.97|5253.97|0
1605709000000|2020-11-18 14:16:40|5250.9|5250.9|5247.82|5247.82|5250.9|5250.9|5247.82|5247.82|0
1605709020000|2020-11-18 14:17:00|5252.44|5252.44|5250.9|5250.9|5253.97|5253.97|5250.9|5250.9|0
1605709030000|2020-11-18 14:17:10|5252.99|5252.99|5252.99|5252.99|5252.99|5252.99|5252.99|5252.99|0
1605709130000|2020-11-18 14:18:50|5254.52|5254.52|5254.52|5254.52|5254.52|5254.52|5254.52|5254.52|0
1605709150000|2020-11-18 14:19:10|5248.37|5248.37|5248.37|5248.37|5248.37|5248.37|5248.37|5248.37|0
1605709280000|2020-11-18 14:21:20|5251.45|5251.45|5251.45|5251.45|5251.45|5251.45|5251.45|5251.45|0
1605709400000|2020-11-18 14:23:20|5246.84|5246.84|5246.84|5246.84|5246.84|5246.84|5246.84|5246.84|0
1605709440000|2020-11-18 14:24:00|5245.3|5245.3|5245.3|5245.3|5245.3|5245.3|5245.3|5245.3|0
1605709460000|2020-11-18 14:24:20|5243.76|5243.76|5243.76|5243.76|5243.76|5243.76|5243.76|5243.76|0
1605709480000|2020-11-18 14:24:40|5242.22|5242.22|5242.22|5242.22|5242.22|5242.22|5242.22|5242.22|0
1605709490000|2020-11-18 14:24:50|5240.69|5240.69|5240.69|5240.69|5240.69|5240.69|5240.69|5240.69|0
1605709520000|2020-11-18 14:25:20|5245.3|5245.3|5245.3|5245.3|5245.3|5245.3|5245.3|5245.3|0
1605709580000|2020-11-18 14:26:20|5240.69|5240.69|5240.69|5240.69|5240.69|5240.69|5240.69|5240.69|0
1605709610000|2020-11-18 14:26:50|5239.15|5239.15|5239.15|5239.15|5239.15|5239.15|5239.15|5239.15|0
1605709620000|2020-11-18 14:27:00|5237.61|5237.61|5237.61|5237.61|5237.61|5237.61|5237.61|5237.61|0
1605709680000|2020-11-18 14:28:00|5236.07|5236.07|5236.67|5236.67|5236.67|5236.67|5236.07|5236.07|0
1605709690000|2020-11-18 14:28:10|5234.58|5234.58|5233.39|5233.39|5234.58|5234.58|5233.39|5233.39|0
1605709720000|2020-11-18 14:28:40|5230.31|5230.31|5230.31|5230.31|5230.31|5230.31|5230.31|5230.31|0
1605709730000|2020-11-18 14:28:50|5228.78|5228.78|5228.78|5228.78|5228.78|5228.78|5228.78|5228.78|0
1605709740000|2020-11-18 14:29:00|5227.24|5227.24|5227.24|5227.24|5227.24|5227.24|5227.24|5227.24|0
1605709760000|2020-11-18 14:29:20|5225.7|5225.7|5225.7|5225.7|5225.7|5225.7|5225.7|5225.7|0
1605709780000|2020-11-18 14:29:40|5226|5226|5221.39|5221.39|5226|5226|5221.39|5221.39|0
1605709810000|2020-11-18 14:30:10|5219.85|5219.85|5219.85|5219.85|5219.85|5219.85|5219.85|5219.85|0
1605709910000|2020-11-18 14:31:50|5221.39|5221.39|5222.93|5222.93|5222.93|5222.93|5221.39|5221.39|0
1605709920000|2020-11-18 14:32:00|5226|5226|5226|5226|5226|5226|5226|5226|0
1605709930000|2020-11-18 14:32:10|5228.69|5228.69|5228.69|5228.69|5228.69|5228.69|5228.69|5228.69|0
1605709980000|2020-11-18 14:33:00|5231.76|5231.76|5231.76|5231.76|5231.76|5231.76|5231.76|5231.76|0
1605710000000|2020-11-18 14:33:20|5236.37|5236.37|5236.37|5236.37|5236.37|5236.37|5236.37|5236.37|0
1605710090000|2020-11-18 14:34:50|5245.6|5245.6|5239.45|5239.45|5245.6|5245.6|5239.45|5239.45|0
1605710100000|2020-11-18 14:35:00|5228.69|5228.69|5228.69|5228.69|5228.69|5228.69|5228.69|5228.69|0
1605710110000|2020-11-18 14:35:10|5227.19|5227.19|5226.6|5226.6|5227.19|5227.19|5226.6|5226.6|0
1605710120000|2020-11-18 14:35:20|5226.9|5226.9|5226.3|5226.3|5226.9|5226.9|5226.3|5226.3|0
1605710130000|2020-11-18 14:35:30|5226|5226|5226|5226|5226|5226|5226|5226|0
1605710190000|2020-11-18 14:36:30|5227.49|5227.49|5235.48|5235.48|5235.48|5235.48|5227.49|5227.49|0
1605710240000|2020-11-18 14:37:20|5233.94|5233.94|5229.33|5229.33|5233.94|5233.94|5229.33|5229.33|0
1605710250000|2020-11-18 14:37:30|5227.79|5227.79|5227.79|5227.79|5227.79|5227.79|5227.79|5227.79|0
1605710270000|2020-11-18 14:37:50|5226.9|5226.9|5226.9|5226.9|5226.9|5226.9|5226.9|5226.9|0
1605710290000|2020-11-18 14:38:10|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|5229.97|0
1605710300000|2020-11-18 14:38:20|5232.06|5232.06|5232.06|5232.06|5232.06|5232.06|5232.06|5232.06|0
1605710310000|2020-11-18 14:38:30|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|0
1605710350000|2020-11-18 14:39:10|5229.63|5229.63|5229.63|5229.63|5229.63|5229.63|5229.63|5229.63|0
1605710360000|2020-11-18 14:39:20|5234.24|5234.24|5234.24|5234.24|5234.24|5234.24|5234.24|5234.24|0
1605710390000|2020-11-18 14:39:50|5229.63|5229.63|5229.63|5229.63|5229.63|5229.63|5229.63|5229.63|0
1605710430000|2020-11-18 14:40:30|5228.09|5228.09|5228.09|5228.09|5228.09|5228.09|5228.09|5228.09|0
1605710630000|2020-11-18 14:43:50|5229.63|5229.63|5229.63|5229.63|5229.63|5229.63|5229.63|5229.63|0
1605710660000|2020-11-18 14:44:20|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|5231.16|0
1605710760000|2020-11-18 14:46:00|5228.09|5228.09|5229.63|5229.63|5229.63|5229.63|5228.09|5228.09|0
1605710770000|2020-11-18 14:46:10|5231.16|5231.16|5232.7|5232.7|5232.7|5232.7|5231.16|5231.16|0
1605710790000|2020-11-18 14:46:30|5235.98|5235.98|5236.58|5236.58|5236.58|5236.58|5235.98|5235.98|0
1605710840000|2020-11-18 14:47:20|5235.04|5235.04|5233.5|5233.5|5235.04|5235.04|5233.5|5233.5|0
1605710910000|2020-11-18 14:48:30|5239.65|5239.65|5241.19|5241.19|5241.19|5241.19|5239.65|5239.65|0
1605711040000|2020-11-18 14:50:40|5247.34|5247.34|5247.34|5247.34|5247.34|5247.34|5247.34|5247.34|0
1605711090000|2020-11-18 14:51:30|5248.83|5248.83|5251.22|5251.22|5251.22|5251.22|5248.83|5248.83|0
1605711110000|2020-11-18 14:51:50|5247.94|5247.94|5247.64|5247.64|5247.94|5247.94|5247.64|5247.64|0
1605711120000|2020-11-18 14:52:00|5246.15|5246.15|5246.15|5246.15|5246.15|5246.15|5246.15|5246.15|0
1605711140000|2020-11-18 14:52:20|5244.36|5244.36|5244.36|5244.36|5244.36|5244.36|5244.36|5244.36|0
1605711150000|2020-11-18 14:52:30|5250.51|5250.51|5248.97|5248.97|5250.51|5250.51|5248.97|5248.97|0
1605711190000|2020-11-18 14:53:10|5245.9|5245.9|5245.9|5245.9|5245.9|5245.9|5245.9|5245.9|0
1605711230000|2020-11-18 14:53:50|5239.75|5239.75|5239.75|5239.75|5239.75|5239.75|5239.75|5239.75|0
1605711260000|2020-11-18 14:54:20|5237.66|5237.66|5238.25|5238.25|5238.25|5238.25|5237.66|5237.66|0
1605711310000|2020-11-18 14:55:10|5241.33|5241.33|5241.33|5241.33|5241.33|5241.33|5241.33|5241.33|0
1605711530000|2020-11-18 14:58:50|5242.82|5242.82|5242.82|5242.82|5242.82|5242.82|5242.82|5242.82|0
1605711610000|2020-11-18 15:00:10|5244.61|5244.61|5244.61|5244.61|5244.61|5244.61|5244.61|5244.61|0
1605711660000|2020-11-18 15:01:00|5245.8|5245.8|5243.12|5243.12|5245.8|5245.8|5243.12|5243.12|0
1605711670000|2020-11-18 15:01:10|5250.81|5250.81|5250.81|5250.81|5250.81|5250.81|5250.81|5250.81|0
1605711690000|2020-11-18 15:01:30|5252.34|5252.34|5252.34|5252.34|5252.34|5252.34|5252.34|5252.34|0
1605711710000|2020-11-18 15:01:50|5253.88|5253.88|5253.88|5253.88|5253.88|5253.88|5253.88|5253.88|0
1605711800000|2020-11-18 15:03:20|5255.42|5255.42|5255.42|5255.42|5255.42|5255.42|5255.42|5255.42|0
1605711890000|2020-11-18 15:04:50|5250.81|5250.81|5250.81|5250.81|5250.81|5250.81|5250.81|5250.81|0
1605711900000|2020-11-18 15:05:00|5252.34|5252.34|5252.34|5252.34|5252.34|5252.34|5252.34|5252.34|0
1605712050000|2020-11-18 15:07:30|5253.88|5253.88|5252.34|5252.34|5253.88|5253.88|5252.34|5252.34|0
1605712090000|2020-11-18 15:08:10|5250.81|5250.81|5250.81|5250.81|5250.81|5250.81|5250.81|5250.81|0
1605712100000|2020-11-18 15:08:20|5249.27|5249.27|5249.27|5249.27|5249.27|5249.27|5249.27|5249.27|0
1605712140000|2020-11-18 15:09:00|5247.73|5247.73|5246.19|5246.19|5247.73|5247.73|5246.19|5246.19|0
1605712160000|2020-11-18 15:09:20|5249.27|5249.27|5250.81|5250.81|5250.81|5250.81|5249.27|5249.27|0
1605712190000|2020-11-18 15:09:50|5249.27|5249.27|5249.27|5249.27|5249.27|5249.27|5249.27|5249.27|0
1605712200000|2020-11-18 15:10:00|5248.67|5248.67|5248.67|5248.67|5248.67|5248.67|5248.67|5248.67|0
1605712270000|2020-11-18 15:11:10|5250.21|5250.21|5250.21|5250.21|5250.21|5250.21|5250.21|5250.21|0
1605712400000|2020-11-18 15:13:20|5253.29|5253.29|5253.29|5253.29|5253.29|5253.29|5253.29|5253.29|0
1605712420000|2020-11-18 15:13:40|5251.75|5251.75|5251.75|5251.75|5251.75|5251.75|5251.75|5251.75|0
1605712440000|2020-11-18 15:14:00|5250.21|5250.21|5245.6|5245.6|5250.21|5250.21|5245.6|5245.6|0
1605712460000|2020-11-18 15:14:20|5244.06|5244.06|5244.06|5244.06|5244.06|5244.06|5244.06|5244.06|0
1605712490000|2020-11-18 15:14:50|5242.52|5242.52|5242.52|5242.52|5242.52|5242.52|5242.52|5242.52|0
1605712530000|2020-11-18 15:15:30|5240.99|5240.99|5240.99|5240.99|5240.99|5240.99|5240.99|5240.99|0
1605712580000|2020-11-18 15:16:20|5242.48|5242.48|5242.18|5242.18|5242.48|5242.48|5242.18|5242.18|0
1605712590000|2020-11-18 15:16:30|5239.1|5239.1|5239.1|5239.1|5239.1|5239.1|5239.1|5239.1|0
1605712600000|2020-11-18 15:16:40|5240.3|5240.3|5240.3|5240.3|5240.3|5240.3|5240.3|5240.3|0
1605712620000|2020-11-18 15:17:00|5241.83|5241.83|5243.37|5243.37|5243.37|5243.37|5241.83|5241.83|0
1605712640000|2020-11-18 15:17:20|5241.83|5241.83|5241.83|5241.83|5241.83|5241.83|5241.83|5241.83|0
1605712650000|2020-11-18 15:17:30|5243.03|5243.03|5243.03|5243.03|5243.03|5243.03|5243.03|5243.03|0
1605712660000|2020-11-18 15:17:40|5241.49|5241.49|5241.49|5241.49|5241.49|5241.49|5241.49|5241.49|0
1605712700000|2020-11-18 15:18:20|5243.03|5243.03|5243.03|5243.03|5243.03|5243.03|5243.03|5243.03|0
1605712750000|2020-11-18 15:19:10|5240.94|5240.94|5240.94|5240.94|5240.94|5240.94|5240.94|5240.94|0
1605712770000|2020-11-18 15:19:30|5237.86|5237.86|5236.33|5236.33|5237.86|5237.86|5236.33|5236.33|0
1605712800000|2020-11-18 15:20:00|5237.22|5237.22|5237.22|5237.22|5237.22|5237.22|5237.22|5237.22|0
1605712820000|2020-11-18 15:20:20|5235.68|5235.68|5235.68|5235.68|5235.68|5235.68|5235.68|5235.68|0
1605712920000|2020-11-18 15:22:00|5231.07|5231.07|5228|5228|5231.07|5231.07|5228|5228|0
1605712970000|2020-11-18 15:22:50|5231.07|5231.07|5231.07|5231.07|5231.07|5231.07|5231.07|5231.07|0
1605713010000|2020-11-18 15:23:30|5232.61|5232.61|5234.7|5234.7|5234.7|5234.7|5232.61|5232.61|0
1605713020000|2020-11-18 15:23:40|5233.8|5233.8|5234.7|5234.7|5234.7|5234.7|5233.8|5233.8|0
1605713030000|2020-11-18 15:23:50|5233.5|5233.5|5233.5|5233.5|5233.5|5233.5|5233.5|5233.5|0
1605713040000|2020-11-18 15:24:00|5232.61|5232.61|5232.61|5232.61|5232.61|5232.61|5232.61|5232.61|0
1605713050000|2020-11-18 15:24:10|5234.1|5234.1|5234.4|5234.4|5234.4|5234.4|5234.1|5234.1|0
1605713070000|2020-11-18 15:24:30|5232.31|5232.31|5229.92|5229.92|5232.31|5232.31|5229.92|5229.92|0
1605713110000|2020-11-18 15:25:10|5230.82|5230.82|5230.82|5230.82|5230.82|5230.82|5230.82|5230.82|0
1605713170000|2020-11-18 15:26:10|5238.51|5238.51|5238.51|5238.51|5238.51|5238.51|5238.51|5238.51|0
1605713250000|2020-11-18 15:27:30|5240.59|5240.59|5240.59|5240.59|5240.59|5240.59|5240.59|5240.59|0
1605713270000|2020-11-18 15:27:50|5239.06|5239.06|5229.83|5229.83|5239.06|5239.06|5229.83|5229.83|0
1605713290000|2020-11-18 15:28:10|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|5234.44|0
1605713310000|2020-11-18 15:28:30|5237.52|5237.52|5237.52|5237.52|5237.52|5237.52|5237.52|5237.52|0
1605713350000|2020-11-18 15:29:10|5236.92|5236.92|5236.62|5236.62|5236.92|5236.92|5236.62|5236.62|0
1605713410000|2020-11-18 15:30:10|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|0
1605713420000|2020-11-18 15:30:20|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|0
1605713430000|2020-11-18 15:30:30|5232.31|5232.31|5232.01|5232.01|5232.31|5232.31|5232.01|5232.01|0
1605713480000|2020-11-18 15:31:20|5230.47|5230.47|5232.01|5232.01|5232.01|5232.01|5230.47|5230.47|0
1605713490000|2020-11-18 15:31:30|5233.55|5233.55|5236.62|5236.62|5236.62|5236.62|5233.55|5233.55|0
1605713610000|2020-11-18 15:33:30|5236.92|5236.92|5236.92|5236.92|5236.92|5236.92|5236.92|5236.92|0
1605713690000|2020-11-18 15:34:50|5235.39|5235.39|5235.09|5235.09|5235.39|5235.39|5235.09|5235.09|0
1605713770000|2020-11-18 15:36:10|5234.79|5234.79|5235.09|5235.09|5235.09|5235.09|5234.79|5234.79|0
1605713810000|2020-11-18 15:36:50|5233.3|5233.3|5233.6|5233.6|5233.6|5233.6|5233.3|5233.3|0
1605713820000|2020-11-18 15:37:00|5228.98|5228.98|5227.45|5227.45|5228.98|5228.98|5227.45|5227.45|0
1605713830000|2020-11-18 15:37:10|5225.91|5225.91|5224.37|5224.37|5225.91|5225.91|5224.37|5224.37|0
1605713840000|2020-11-18 15:37:20|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|5225.91|0
1605713870000|2020-11-18 15:37:50|5225.61|5225.61|5221|5221|5225.61|5225.61|5221|5221|0
1605713880000|2020-11-18 15:38:00|5222.54|5222.54|5221|5221|5222.54|5222.54|5221|5221|0
1605713950000|2020-11-18 15:39:10|5219.46|5219.46|5217.92|5217.92|5219.46|5219.46|5217.92|5217.92|0
1605713980000|2020-11-18 15:39:40|5221|5221|5219.46|5219.46|5221|5221|5219.46|5219.46|0
1605713990000|2020-11-18 15:39:50|5216.38|5216.38|5216.38|5216.38|5216.38|5216.38|5216.38|5216.38|0
1605714050000|2020-11-18 15:40:50|5213.31|5213.31|5210.23|5210.23|5213.31|5213.31|5210.23|5210.23|0
1605714090000|2020-11-18 15:41:30|5205.62|5205.62|5205.62|5205.62|5205.62|5205.62|5205.62|5205.62|0
1605714140000|2020-11-18 15:42:20|5207.16|5207.16|5204.08|5204.08|5207.16|5207.16|5204.08|5204.08|0
1605714150000|2020-11-18 15:42:30|5199.47|5199.47|5199.47|5199.47|5199.47|5199.47|5199.47|5199.47|0
1605714200000|2020-11-18 15:43:20|5196.4|5196.4|5196.4|5196.4|5196.4|5196.4|5196.4|5196.4|0
1605714250000|2020-11-18 15:44:10|5202.55|5202.55|5202.55|5202.55|5202.55|5202.55|5202.55|5202.55|0
1605714260000|2020-11-18 15:44:20|5194.86|5194.86|5193.32|5193.32|5194.86|5194.86|5193.32|5193.32|0
1605714290000|2020-11-18 15:44:50|5188.71|5188.71|5188.71|5188.71|5188.71|5188.71|5188.71|5188.71|0
1605714300000|2020-11-18 15:45:00|5188.41|5188.41|5183.8|5183.8|5188.41|5188.41|5183.8|5183.8|0
1605714390000|2020-11-18 15:46:30|5182.26|5182.26|5182.26|5182.26|5182.26|5182.26|5182.26|5182.26|0
1605714430000|2020-11-18 15:47:10|5181.96|5181.96|5181.96|5181.96|5181.96|5181.96|5181.96|5181.96|0
1605714630000|2020-11-18 15:50:30|5178.89|5178.89|5178.89|5178.89|5178.89|5178.89|5178.89|5178.89|0
1605714640000|2020-11-18 15:50:40|5181.27|5181.27|5181.27|5181.27|5181.27|5181.27|5181.27|5181.27|0
1605714650000|2020-11-18 15:50:50|5179.74|5179.74|5178.2|5178.2|5179.74|5179.74|5178.2|5178.2|0
1605714790000|2020-11-18 15:53:10|5181.27|5181.27|5181.27|5181.27|5181.27|5181.27|5181.27|5181.27|0
1605714810000|2020-11-18 15:53:30|5182.81|5182.81|5181.27|5181.27|5182.81|5182.81|5179.74|5179.74|0
1605714890000|2020-11-18 15:54:50|5179.74|5179.74|5179.74|5179.74|5179.74|5179.74|5179.74|5179.74|0
1605714910000|2020-11-18 15:55:10|5181.27|5181.27|5180.98|5180.98|5181.27|5181.27|5180.98|5180.98|0
1605714920000|2020-11-18 15:55:20|5180.68|5180.68|5180.38|5180.38|5180.68|5180.68|5180.38|5180.38|0
1605714930000|2020-11-18 15:55:30|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|5175.77|0
1605714950000|2020-11-18 15:55:50|5174.23|5174.23|5169.62|5169.62|5174.23|5174.23|5169.62|5169.62|0
1605715020000|2020-11-18 15:57:00|5172.69|5172.69|5172.69|5172.69|5172.69|5172.69|5172.69|5172.69|0
1605715030000|2020-11-18 15:57:10|5169.62|5169.62|5166.54|5166.54|5169.62|5169.62|5166.54|5166.54|0
1605715040000|2020-11-18 15:57:20|5165|5165|5163.47|5163.47|5165|5165|5163.47|5163.47|0
1605715080000|2020-11-18 15:58:00|5166.54|5166.54|5169.62|5169.62|5169.62|5169.62|5166.54|5166.54|0
1605715110000|2020-11-18 15:58:30|5168.08|5168.08|5168.08|5168.08|5168.08|5168.08|5168.08|5168.08|0
1605715200000|2020-11-18 16:00:00|5169.62|5169.62|5169.62|5169.62|5169.62|5169.62|5169.62|5169.62|0
1605715210000|2020-11-18 16:00:10|5169.32|5169.32|5169.32|5169.32|5169.32|5169.32|5169.32|5169.32|0
1605715220000|2020-11-18 16:00:20|5167.78|5167.78|5167.78|5167.78|5167.78|5167.78|5167.78|5167.78|0
1605715230000|2020-11-18 16:00:30|5167.48|5167.48|5167.48|5167.48|5167.48|5167.48|5167.48|5167.48|0
1605715240000|2020-11-18 16:00:40|5167.78|5167.78|5167.78|5167.78|5167.78|5167.78|5167.78|5167.78|0
1605715250000|2020-11-18 16:00:50|5169.32|5169.32|5166.89|5166.89|5169.32|5169.32|5166.89|5166.89|0
1605715260000|2020-11-18 16:01:00|5168.42|5168.42|5168.42|5168.42|5169.96|5169.96|5168.42|5168.42|0
1605715270000|2020-11-18 16:01:10|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|0
1605715290000|2020-11-18 16:01:30|5168.42|5168.42|5168.42|5168.42|5168.42|5168.42|5168.42|5168.42|0
1605715300000|2020-11-18 16:01:40|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|0
1605715310000|2020-11-18 16:01:50|5171.5|5171.5|5169.96|5169.96|5171.5|5171.5|5169.96|5169.96|0
1605715330000|2020-11-18 16:02:10|5171.5|5171.5|5171.5|5171.5|5171.5|5171.5|5171.5|5171.5|0
1605715360000|2020-11-18 16:02:40|5173.04|5173.04|5173.04|5173.04|5173.04|5173.04|5173.04|5173.04|0
1605715370000|2020-11-18 16:02:50|5174.57|5174.57|5171.5|5171.5|5174.57|5174.57|5171.5|5171.5|0
1605715380000|2020-11-18 16:03:00|5173.04|5173.04|5173.04|5173.04|5173.04|5173.04|5173.04|5173.04|0
1605715410000|2020-11-18 16:03:30|5177.65|5177.65|5182.26|5182.26|5182.26|5182.26|5176.11|5176.11|0
1605715470000|2020-11-18 16:04:30|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|0
1605715490000|2020-11-18 16:04:50|5182.26|5182.26|5182.26|5182.26|5182.26|5182.26|5182.26|5182.26|0
1605715510000|2020-11-18 16:05:10|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|0
1605715530000|2020-11-18 16:05:30|5188.32|5188.32|5188.32|5188.32|5188.32|5188.32|5188.32|5188.32|0
1605715550000|2020-11-18 16:05:50|5187.13|5187.13|5187.72|5187.72|5187.72|5187.72|5187.13|5187.13|0
1605715630000|2020-11-18 16:07:10|5186.53|5186.53|5186.53|5186.53|5186.53|5186.53|5186.53|5186.53|0
1605715640000|2020-11-18 16:07:20|5188.07|5188.07|5192.04|5192.04|5192.04|5192.04|5188.07|5188.07|0
1605715690000|2020-11-18 16:08:10|5190.5|5190.5|5190.5|5190.5|5192.04|5192.04|5190.5|5190.5|0
1605715710000|2020-11-18 16:08:30|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|0
1605715730000|2020-11-18 16:08:50|5192.04|5192.04|5192.04|5192.04|5192.04|5192.04|5192.04|5192.04|0
1605715750000|2020-11-18 16:09:10|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|0
1605715770000|2020-11-18 16:09:30|5189.31|5189.31|5189.31|5189.31|5189.31|5189.31|5189.31|5189.31|0
1605715800000|2020-11-18 16:10:00|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|0
1605715820000|2020-11-18 16:10:20|5192.04|5192.04|5193.57|5193.57|5193.57|5193.57|5192.04|5192.04|0
1605715900000|2020-11-18 16:11:40|5192.04|5192.04|5192.04|5192.04|5192.04|5192.04|5192.04|5192.04|0
1605715920000|2020-11-18 16:12:00|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|5190.5|0
1605715930000|2020-11-18 16:12:10|5188.96|5188.96|5185.89|5185.89|5188.96|5188.96|5185.89|5185.89|0
1605715950000|2020-11-18 16:12:30|5182.81|5182.81|5182.81|5182.81|5182.81|5182.81|5182.81|5182.81|0
1605715970000|2020-11-18 16:12:50|5185.89|5185.89|5185.89|5185.89|5185.89|5185.89|5185.89|5185.89|0
1605715980000|2020-11-18 16:13:00|5184.35|5184.35|5184.05|5184.05|5184.35|5184.35|5184.05|5184.05|0
1605715990000|2020-11-18 16:13:10|5185.59|5185.59|5185.59|5185.59|5185.59|5185.59|5185.59|5185.59|0
1605716000000|2020-11-18 16:13:20|5184.05|5184.05|5184.05|5184.05|5184.05|5184.05|5184.05|5184.05|0
1605716010000|2020-11-18 16:13:30|5183.45|5183.45|5183.75|5183.75|5183.75|5183.75|5183.45|5183.45|0
1605716040000|2020-11-18 16:14:00|5185.29|5185.29|5185.29|5185.29|5185.29|5185.29|5185.29|5185.29|0
1605716050000|2020-11-18 16:14:10|5183.75|5183.75|5185.29|5185.29|5185.29|5185.29|5183.75|5183.75|0
1605716080000|2020-11-18 16:14:40|5184.69|5184.69|5184.99|5184.99|5184.99|5184.99|5184.4|5184.4|0
1605716090000|2020-11-18 16:14:50|5186.53|5186.53|5186.53|5186.53|5186.53|5186.53|5186.53|5186.53|0
1605716100000|2020-11-18 16:15:00|5184.99|5184.99|5184.99|5184.99|5184.99|5184.99|5184.99|5184.99|0
1605716110000|2020-11-18 16:15:10|5185.29|5185.29|5185.93|5185.93|5185.93|5185.93|5184.4|5184.4|0
1605716120000|2020-11-18 16:15:20|5188.62|5188.62|5185.54|5185.54|5188.62|5188.62|5185.54|5185.54|0
1605716150000|2020-11-18 16:15:50|5184|5184|5184|5184|5184|5184|5184|5184|0
1605716170000|2020-11-18 16:16:10|5187.08|5187.08|5187.08|5187.08|5187.08|5187.08|5187.08|5187.08|0
1605716180000|2020-11-18 16:16:20|5185.54|5185.54|5185.54|5185.54|5185.54|5185.54|5185.54|5185.54|0
1605716190000|2020-11-18 16:16:30|5187.08|5187.08|5187.08|5187.08|5188.62|5188.62|5187.08|5187.08|0
1605716200000|2020-11-18 16:16:40|5185.54|5185.54|5185.54|5185.54|5185.54|5185.54|5185.54|5185.54|0
1605716210000|2020-11-18 16:16:50|5184.35|5184.35|5183.75|5183.75|5184.35|5184.35|5183.45|5183.45|0
1605716230000|2020-11-18 16:17:10|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|0
1605716250000|2020-11-18 16:17:30|5185.89|5185.89|5185.89|5185.89|5185.89|5185.89|5185.89|5185.89|0
1605716260000|2020-11-18 16:17:40|5187.42|5187.42|5187.42|5187.42|5187.42|5187.42|5187.42|5187.42|0
1605716270000|2020-11-18 16:17:50|5188.96|5188.96|5187.42|5187.42|5188.96|5188.96|5187.42|5187.42|0
1605716300000|2020-11-18 16:18:20|5185.89|5185.89|5185.89|5185.89|5185.89|5185.89|5185.89|5185.89|0
1605716350000|2020-11-18 16:19:10|5184.35|5184.35|5182.81|5182.81|5184.35|5184.35|5182.81|5182.81|0
1605716360000|2020-11-18 16:19:20|5184|5184|5184|5184|5184|5184|5184|5184|0
1605716380000|2020-11-18 16:19:40|5187.08|5187.08|5185.54|5185.54|5187.08|5187.08|5185.54|5185.54|0
1605716390000|2020-11-18 16:19:50|5188.62|5188.62|5188.62|5188.62|5188.62|5188.62|5188.62|5188.62|0
1605716400000|2020-11-18 16:20:00|5187.08|5187.08|5187.08|5187.08|5188.62|5188.62|5187.08|5187.08|0
1605716410000|2020-11-18 16:20:10|5187.97|5187.97|5191.35|5191.35|5191.35|5191.35|5186.78|5186.78|0
1605716420000|2020-11-18 16:20:20|5189.81|5189.81|5189.81|5189.81|5189.81|5189.81|5189.81|5189.81|0
1605716440000|2020-11-18 16:20:40|5188.27|5188.27|5189.81|5189.81|5189.81|5189.81|5188.27|5188.27|0
1605716450000|2020-11-18 16:20:50|5188.27|5188.27|5188.27|5188.27|5188.27|5188.27|5188.27|5188.27|0
1605716470000|2020-11-18 16:21:10|5187.68|5187.68|5187.38|5187.38|5187.68|5187.68|5187.38|5187.38|0
1605716500000|2020-11-18 16:21:40|5187.08|5187.08|5187.68|5187.68|5187.68|5187.68|5187.08|5187.08|0
1605716510000|2020-11-18 16:21:50|5186.78|5186.78|5186.78|5186.78|5186.78|5186.78|5186.78|5186.78|0
1605716530000|2020-11-18 16:22:10|5186.48|5186.48|5186.48|5186.48|5186.48|5186.48|5186.48|5186.48|0
1605716550000|2020-11-18 16:22:30|5187.38|5187.38|5188.92|5188.92|5188.92|5188.92|5187.38|5187.38|0
1605716590000|2020-11-18 16:23:10|5188.32|5188.32|5188.92|5188.92|5188.92|5188.92|5188.32|5188.32|0
1605716610000|2020-11-18 16:23:30|5187.38|5187.38|5186.48|5186.48|5187.38|5187.38|5186.48|5186.48|0
1605716620000|2020-11-18 16:23:40|5185.59|5185.59|5184.99|5184.99|5185.59|5185.59|5184.99|5184.99|0
1605716630000|2020-11-18 16:23:50|5185.59|5185.59|5185.59|5185.59|5185.59|5185.59|5185.59|5185.59|0
1605716640000|2020-11-18 16:24:00|5184.05|5184.05|5182.51|5182.51|5184.05|5184.05|5182.51|5182.51|0
1605716680000|2020-11-18 16:24:40|5184.05|5184.05|5182.51|5182.51|5184.05|5184.05|5182.51|5182.51|0
1605716700000|2020-11-18 16:25:00|5185.59|5185.59|5184.05|5184.05|5185.59|5185.59|5184.05|5184.05|0
1605716710000|2020-11-18 16:25:10|5185.59|5185.59|5187.13|5187.13|5187.13|5187.13|5185.59|5185.59|0
1605716720000|2020-11-18 16:25:20|5185.59|5185.59|5185.59|5185.59|5187.13|5187.13|5185.59|5185.59|0
1605716740000|2020-11-18 16:25:40|5186.19|5186.19|5187.08|5187.08|5187.08|5187.08|5186.19|5186.19|0
1605716800000|2020-11-18 16:26:40|5187.68|5187.68|5188.57|5188.57|5188.57|5188.57|5187.68|5187.68|0
1605716810000|2020-11-18 16:26:50|5190.11|5190.11|5190.11|5190.11|5190.11|5190.11|5190.11|5190.11|0
1605716850000|2020-11-18 16:27:30|5190.71|5190.71|5190.71|5190.71|5190.71|5190.71|5190.71|5190.71|0
1605716860000|2020-11-18 16:27:40|5192.24|5192.24|5193.78|5193.78|5193.78|5193.78|5192.24|5192.24|0
1605716900000|2020-11-18 16:28:20|5193.18|5193.18|5193.18|5193.18|5193.48|5193.48|5193.18|5193.18|0
1605716910000|2020-11-18 16:28:30|5194.72|5194.72|5196.26|5196.26|5196.26|5196.26|5194.72|5194.72|0
1605716920000|2020-11-18 16:28:40|5195.66|5195.66|5195.36|5195.36|5195.66|5195.66|5195.36|5195.36|0
1605716940000|2020-11-18 16:29:00|5196.9|5196.9|5200.57|5200.57|5203.65|5203.65|5196.9|5196.9|0
1605716950000|2020-11-18 16:29:10|5201.17|5201.17|5201.17|5201.17|5201.17|5201.17|5201.17|5201.17|0
1605716960000|2020-11-18 16:29:20|5200.87|5200.87|5200.87|5200.87|5200.87|5200.87|5200.87|5200.87|0
1605716970000|2020-11-18 16:29:30|5199.33|5199.33|5194.72|5194.72|5199.33|5199.33|5194.72|5194.72|0
1605716980000|2020-11-18 16:29:40|5191.65|5191.65|5185.5|5185.5|5191.65|5191.65|5185.5|5185.5|0
1605716990000|2020-11-18 16:29:50|5186.69|5186.69|5185.15|5185.15|5192.84|5192.84|5185.15|5185.15|0
1605773780000|2020-11-19 08:16:20|5085.9|5085.9|5075.14|5075.14|5085.9|5085.9|5075.14|5075.14|0
1605773790000|2020-11-19 08:16:30|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|0
1605773820000|2020-11-19 08:17:00|5068.42|5068.42|5068.42|5068.42|5068.42|5068.42|5068.42|5068.42|0
1605773860000|2020-11-19 08:17:40|5053.04|5053.04|5053.04|5053.04|5053.04|5053.04|5053.04|5053.04|0
1605773970000|2020-11-19 08:19:30|5050.36|5050.36|5050.36|5050.36|5050.36|5050.36|5050.36|5050.36|0
1605774040000|2020-11-19 08:20:40|5065.73|5065.73|5065.73|5065.73|5065.73|5065.73|5065.73|5065.73|0
1605774060000|2020-11-19 08:21:00|5074.96|5074.96|5099.56|5099.56|5099.56|5099.56|5073.42|5073.42|0
1605774090000|2020-11-19 08:21:30|5090.33|5090.33|5090.33|5090.33|5090.33|5090.33|5090.33|5090.33|0
1605774110000|2020-11-19 08:21:50|5093.41|5093.41|5091.87|5091.87|5093.41|5093.41|5091.87|5091.87|0
1605774140000|2020-11-19 08:22:20|5082.65|5082.65|5087.26|5087.26|5087.26|5087.26|5081.11|5081.11|0
1605774220000|2020-11-19 08:23:40|5084.18|5084.18|5084.18|5084.18|5084.18|5084.18|5084.18|5084.18|0
1605774260000|2020-11-19 08:24:20|5094.95|5094.95|5102.63|5102.63|5102.63|5102.63|5094.95|5094.95|0
1605774270000|2020-11-19 08:24:30|5096.48|5096.48|5093.41|5093.41|5096.48|5096.48|5093.41|5093.41|0
1605774360000|2020-11-19 08:26:00|5098.02|5098.02|5098.02|5098.02|5098.02|5098.02|5098.02|5098.02|0
1605774550000|2020-11-19 08:29:10|5099.56|5099.56|5101.1|5101.1|5101.1|5101.1|5098.02|5098.02|0
1605774600000|2020-11-19 08:30:00|5096.48|5096.48|5096.48|5096.48|5096.48|5096.48|5096.48|5096.48|0
1605774660000|2020-11-19 08:31:00|5091.87|5091.87|5096.48|5096.48|5096.48|5096.48|5091.87|5091.87|0
1605774680000|2020-11-19 08:31:20|5094.99|5094.99|5094.99|5094.99|5094.99|5094.99|5094.99|5094.99|0
1605774790000|2020-11-19 08:33:10|5084.23|5084.23|5084.23|5084.23|5084.23|5084.23|5084.23|5084.23|0
1605775520000|2020-11-19 08:45:20|5085.77|5085.77|5085.77|5085.77|5085.77|5085.77|5085.77|5085.77|0
1605775690000|2020-11-19 08:48:10|5084.23|5084.23|5084.23|5084.23|5084.23|5084.23|5084.23|5084.23|0
1605775750000|2020-11-19 08:49:10|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|0
1605775800000|2020-11-19 08:50:00|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|0
1605775850000|2020-11-19 08:50:50|5085.17|5085.17|5079.02|5079.02|5085.17|5085.17|5079.02|5079.02|0
1605775860000|2020-11-19 08:51:00|5077.48|5077.48|5077.48|5077.48|5077.48|5077.48|5077.48|5077.48|0
1605775880000|2020-11-19 08:51:20|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|0
1605775980000|2020-11-19 08:53:00|5074.41|5074.41|5074.41|5074.41|5074.41|5074.41|5074.41|5074.41|0
1605776120000|2020-11-19 08:55:20|5072.87|5072.87|5072.87|5072.87|5072.87|5072.87|5072.87|5072.87|0
1605776130000|2020-11-19 08:55:30|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|0
1605776160000|2020-11-19 08:56:00|5072.96|5072.96|5072.96|5072.96|5072.96|5072.96|5072.96|5072.96|0
1605776460000|2020-11-19 09:01:00|5069.89|5069.89|5072.96|5072.96|5072.96|5072.96|5069.89|5069.89|0
1605776480000|2020-11-19 09:01:20|5068.35|5068.35|5065.27|5065.27|5068.35|5068.35|5065.27|5065.27|0
1605776610000|2020-11-19 09:03:30|5071.42|5071.42|5072.96|5072.96|5072.96|5072.96|5071.42|5071.42|0
1605776620000|2020-11-19 09:03:40|5068.35|5068.35|5068.35|5068.35|5068.35|5068.35|5068.35|5068.35|0
1605776700000|2020-11-19 09:05:00|5063.74|5063.74|5058.96|5058.96|5063.74|5063.74|5058.96|5058.96|0
1605776730000|2020-11-19 09:05:30|5063.58|5063.58|5063.58|5063.58|5063.58|5063.58|5063.58|5063.58|0
1605776780000|2020-11-19 09:06:20|5060.5|5060.5|5060.5|5060.5|5060.5|5060.5|5060.5|5060.5|0
1605776830000|2020-11-19 09:07:10|5068.19|5068.19|5068.19|5068.19|5068.19|5068.19|5068.19|5068.19|0
1605777020000|2020-11-19 09:10:20|5078.95|5078.95|5078.95|5078.95|5078.95|5078.95|5078.95|5078.95|0
1605777040000|2020-11-19 09:10:40|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|0
1605777070000|2020-11-19 09:11:10|5088.34|5088.34|5088.34|5088.34|5088.34|5088.34|5088.34|5088.34|0
1605777080000|2020-11-19 09:11:20|5084.16|5084.16|5084.16|5084.16|5084.16|5084.16|5084.16|5084.16|0
1605777270000|2020-11-19 09:14:30|5082.62|5082.62|5082.62|5082.62|5082.62|5082.62|5082.62|5082.62|0
1605777390000|2020-11-19 09:16:30|5087.24|5087.24|5087.24|5087.24|5087.24|5087.24|5087.24|5087.24|0
1605777410000|2020-11-19 09:16:50|5088.43|5088.43|5088.43|5088.43|5088.43|5088.43|5088.43|5088.43|0
1605777460000|2020-11-19 09:17:40|5097.65|5097.65|5097.65|5097.65|5097.65|5097.65|5097.65|5097.65|0
1605777480000|2020-11-19 09:18:00|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|0
1605777640000|2020-11-19 09:20:40|5091.46|5091.46|5091.46|5091.46|5091.46|5091.46|5091.46|5091.46|0
1605777650000|2020-11-19 09:20:50|5089.67|5089.67|5089.67|5089.67|5089.67|5089.67|5089.67|5089.67|0
1605777670000|2020-11-19 09:21:10|5086.59|5086.59|5086.59|5086.59|5086.59|5086.59|5086.59|5086.59|0
1605777780000|2020-11-19 09:23:00|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|0
1605777940000|2020-11-19 09:25:40|5103.51|5103.51|5105.89|5105.89|5105.89|5105.89|5103.51|5103.51|0
1605778120000|2020-11-19 09:28:40|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|0
1605778270000|2020-11-19 09:31:10|5124.55|5124.55|5133.77|5133.77|5133.77|5133.77|5124.55|5124.55|0
1605778330000|2020-11-19 09:32:10|5130.7|5130.7|5135.31|5135.31|5135.31|5135.31|5130.7|5130.7|0
1605778340000|2020-11-19 09:32:20|5139.92|5139.92|5139.92|5139.92|5139.92|5139.92|5139.92|5139.92|0
1605778360000|2020-11-19 09:32:40|5132.24|5132.24|5132.24|5132.24|5132.24|5132.24|5132.24|5132.24|0
1605778380000|2020-11-19 09:33:00|5130.7|5130.7|5127.62|5127.62|5130.7|5130.7|5126.09|5126.09|0
1605778410000|2020-11-19 09:33:30|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|5125.24|0
1605778620000|2020-11-19 09:37:00|5129.85|5129.85|5132.53|5132.53|5132.53|5132.53|5129.85|5129.85|0
1605778630000|2020-11-19 09:37:10|5137.15|5137.15|5137.15|5137.15|5137.15|5137.15|5137.15|5137.15|0
1605778660000|2020-11-19 09:37:40|5134.07|5134.07|5134.07|5134.07|5134.07|5134.07|5134.07|5134.07|0
1605778690000|2020-11-19 09:38:10|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|0
1605778760000|2020-11-19 09:39:20|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|5133.73|0
1605778770000|2020-11-19 09:39:30|5126.04|5126.04|5124.5|5124.5|5126.04|5126.04|5124.5|5124.5|0
1605779150000|2020-11-19 09:45:50|5122.97|5122.97|5124.5|5124.5|5124.5|5124.5|5122.97|5122.97|0
1605779160000|2020-11-19 09:46:00|5119.89|5119.89|5122.97|5122.97|5122.97|5122.97|5119.89|5119.89|0
1605779280000|2020-11-19 09:48:00|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|5118.35|0
1605779360000|2020-11-19 09:49:20|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|5126.04|0
1605779370000|2020-11-19 09:49:30|5127.58|5127.58|5127.58|5127.58|5127.58|5127.58|5127.58|5127.58|0
1605779380000|2020-11-19 09:49:40|5129.37|5129.37|5129.37|5129.37|5129.37|5129.37|5129.37|5129.37|0
1605779400000|2020-11-19 09:50:00|5129.07|5129.07|5129.96|5129.96|5129.96|5129.96|5129.07|5129.07|0
1605779460000|2020-11-19 09:51:00|5131.75|5131.75|5131.75|5131.75|5131.75|5131.75|5131.75|5131.75|0
1605779540000|2020-11-19 09:52:20|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|0
1605779570000|2020-11-19 09:52:50|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|5128.68|0
1605779660000|2020-11-19 09:54:20|5125.6|5125.6|5125.6|5125.6|5125.6|5125.6|5125.6|5125.6|0
1605779770000|2020-11-19 09:56:10|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|0
1605779790000|2020-11-19 09:56:30|5118.86|5118.86|5118.86|5118.86|5118.86|5118.86|5118.86|5118.86|0
1605779810000|2020-11-19 09:56:50|5120.39|5120.39|5120.39|5120.39|5120.39|5120.39|5120.39|5120.39|0
1605779830000|2020-11-19 09:57:10|5119.2|5119.2|5119.2|5119.2|5119.2|5119.2|5119.2|5119.2|0
1605779850000|2020-11-19 09:57:30|5118.6|5118.6|5120.99|5120.99|5120.99|5120.99|5118.6|5118.6|0
1605779990000|2020-11-19 09:59:50|5111.77|5111.77|5111.77|5111.77|5111.77|5111.77|5111.77|5111.77|0
1605780010000|2020-11-19 10:00:10|5116.38|5116.38|5116.38|5116.38|5116.38|5116.38|5116.38|5116.38|0
1605780190000|2020-11-19 10:03:10|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|0
1605780240000|2020-11-19 10:04:00|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|0
1605780260000|2020-11-19 10:04:20|5110.57|5110.57|5110.57|5110.57|5110.57|5110.57|5110.57|5110.57|0
1605780300000|2020-11-19 10:05:00|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|0
1605780310000|2020-11-19 10:05:10|5111.22|5111.22|5110.92|5110.92|5111.22|5111.22|5110.92|5110.92|0
1605780340000|2020-11-19 10:05:40|5109.38|5109.38|5109.38|5109.38|5110.92|5110.92|5109.38|5109.38|0
1605780370000|2020-11-19 10:06:10|5107.89|5107.89|5106.35|5106.35|5107.89|5107.89|5106.35|5106.35|0
1605780380000|2020-11-19 10:06:20|5110.96|5110.96|5104.81|5104.81|5110.96|5110.96|5104.81|5104.81|0
1605780390000|2020-11-19 10:06:30|5110.96|5110.96|5110.96|5110.96|5110.96|5110.96|5110.96|5110.96|0
1605780540000|2020-11-19 10:09:00|5109.47|5109.47|5109.47|5109.47|5109.47|5109.47|5109.47|5109.47|0
1605780560000|2020-11-19 10:09:20|5104.86|5104.86|5103.32|5103.32|5104.86|5104.86|5103.32|5103.32|0
1605780590000|2020-11-19 10:09:50|5101.53|5101.53|5101.53|5101.53|5101.53|5101.53|5101.53|5101.53|0
1605780610000|2020-11-19 10:10:10|5095.38|5095.38|5095.38|5095.38|5095.38|5095.38|5095.38|5095.38|0
1605780670000|2020-11-19 10:11:10|5089.23|5089.23|5089.23|5089.23|5089.23|5089.23|5089.23|5089.23|0
1605780690000|2020-11-19 10:11:30|5093.84|5093.84|5093.84|5093.84|5093.84|5093.84|5093.84|5093.84|0
1605780780000|2020-11-19 10:13:00|5095.38|5095.38|5098.46|5098.46|5098.46|5098.46|5095.38|5095.38|0
1605780840000|2020-11-19 10:14:00|5103.07|5103.07|5103.07|5103.07|5103.07|5103.07|5103.07|5103.07|0
1605780920000|2020-11-19 10:15:20|5103.67|5103.67|5103.67|5103.67|5103.67|5103.67|5103.67|5103.67|0
1605781060000|2020-11-19 10:17:40|5099.05|5099.05|5099.05|5099.05|5099.05|5099.05|5099.05|5099.05|0
1605781120000|2020-11-19 10:18:40|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|0
1605781210000|2020-11-19 10:20:10|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|0
1605781270000|2020-11-19 10:21:10|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|0
1605781350000|2020-11-19 10:22:30|5092.65|5092.65|5095.73|5095.73|5095.73|5095.73|5092.65|5092.65|0
1605781520000|2020-11-19 10:25:20|5097.52|5097.52|5102.13|5102.13|5102.13|5102.13|5097.52|5097.52|0
1605781720000|2020-11-19 10:28:40|5100.59|5100.59|5102.13|5102.13|5102.13|5102.13|5100.59|5100.59|0
1605781780000|2020-11-19 10:29:40|5105.2|5105.2|5105.2|5105.2|5105.2|5105.2|5105.2|5105.2|0
1605781800000|2020-11-19 10:30:00|5106.74|5106.74|5106.74|5106.74|5106.74|5106.74|5106.74|5106.74|0
1605781820000|2020-11-19 10:30:20|5109.43|5109.43|5109.43|5109.43|5109.43|5109.43|5109.43|5109.43|0
1605781830000|2020-11-19 10:30:30|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|5109.72|0
1605781840000|2020-11-19 10:30:40|5105.11|5105.11|5105.11|5105.11|5105.11|5105.11|5105.11|5105.11|0
1605782010000|2020-11-19 10:33:30|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|0
1605782020000|2020-11-19 10:33:40|5106.6|5106.6|5106.9|5106.9|5106.9|5106.9|5106.6|5106.6|0
1605782140000|2020-11-19 10:35:40|5105.11|5105.11|5105.11|5105.11|5105.11|5105.11|5105.11|5105.11|0
1605782180000|2020-11-19 10:36:20|5098.96|5098.96|5098.96|5098.96|5098.96|5098.96|5098.96|5098.96|0
1605782280000|2020-11-19 10:38:00|5100.45|5100.45|5100.45|5100.45|5100.45|5100.45|5100.45|5100.45|0
1605782290000|2020-11-19 10:38:10|5101.35|5101.35|5101.35|5101.35|5101.35|5101.35|5101.35|5101.35|0
1605782360000|2020-11-19 10:39:20|5104.42|5104.42|5107.5|5107.5|5107.5|5107.5|5104.42|5104.42|0
1605782550000|2020-11-19 10:42:30|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|0
1605782570000|2020-11-19 10:42:50|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|5102.63|0
1605782660000|2020-11-19 10:44:20|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|5105.71|0
1605782720000|2020-11-19 10:45:20|5107.5|5107.5|5108.39|5108.39|5108.39|5108.39|5107.5|5107.5|0
1605782770000|2020-11-19 10:46:10|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|0
1605782840000|2020-11-19 10:47:20|5112.36|5112.36|5112.36|5112.36|5112.36|5112.36|5112.36|5112.36|0
1605782870000|2020-11-19 10:47:50|5111.17|5111.17|5111.17|5111.17|5111.17|5111.17|5111.17|5111.17|0
1605782890000|2020-11-19 10:48:10|5108.09|5108.09|5108.09|5108.09|5108.09|5108.09|5108.09|5108.09|0
1605783050000|2020-11-19 10:50:50|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|5115.78|0
1605783070000|2020-11-19 10:51:10|5116.98|5116.98|5116.98|5116.98|5116.98|5116.98|5116.98|5116.98|0
1605783100000|2020-11-19 10:51:40|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|5115.48|0
1605783260000|2020-11-19 10:54:20|5113.69|5113.69|5112.5|5112.5|5113.69|5113.69|5112.5|5112.5|0
1605783440000|2020-11-19 10:57:20|5110.96|5110.96|5112.5|5112.5|5112.5|5112.5|5110.96|5110.96|0
1605783450000|2020-11-19 10:57:30|5115.58|5115.58|5115.58|5115.58|5115.58|5115.58|5115.58|5115.58|0
1605783470000|2020-11-19 10:57:50|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|5121.73|0
1605783510000|2020-11-19 10:58:30|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|5122.32|0
1605783540000|2020-11-19 10:59:00|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|5117.71|0
1605783570000|2020-11-19 10:59:30|5119.25|5119.25|5119.25|5119.25|5119.25|5119.25|5119.25|5119.25|0
1605783590000|2020-11-19 10:59:50|5120.79|5120.79|5120.79|5120.79|5120.79|5120.79|5120.79|5120.79|0
1605783640000|2020-11-19 11:00:40|5122.28|5122.28|5122.28|5122.28|5122.28|5122.28|5122.28|5122.28|0
1605783710000|2020-11-19 11:01:50|5122.57|5122.57|5122.57|5122.57|5122.57|5122.57|5122.57|5122.57|0
1605783770000|2020-11-19 11:02:50|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|5121.08|0
1605783830000|2020-11-19 11:03:50|5124.16|5124.16|5125.7|5125.7|5125.7|5125.7|5124.16|5124.16|0
1605783860000|2020-11-19 11:04:20|5131.85|5131.85|5134.92|5134.92|5134.92|5134.92|5128.77|5128.77|0
1605783890000|2020-11-19 11:04:50|5130.31|5130.31|5130.31|5130.31|5130.31|5130.31|5130.31|5130.31|0
1605783920000|2020-11-19 11:05:20|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|0
1605784250000|2020-11-19 11:10:50|5127.23|5127.23|5130.31|5130.31|5130.31|5130.31|5127.23|5127.23|0
1605784360000|2020-11-19 11:12:40|5131.85|5131.85|5133.38|5133.38|5138|5138|5131.85|5131.85|0
1605784460000|2020-11-19 11:14:20|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|5131.85|0
1605784470000|2020-11-19 11:14:30|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|0
1605784830000|2020-11-19 11:20:30|5123.91|5123.91|5123.91|5123.91|5123.91|5123.91|5123.91|5123.91|0
1605784840000|2020-11-19 11:20:40|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|0
1605784850000|2020-11-19 11:20:50|5134.62|5134.62|5134.62|5134.62|5134.62|5134.62|5134.62|5134.62|0
1605784860000|2020-11-19 11:21:00|5133.09|5133.09|5133.09|5133.09|5133.09|5133.09|5133.09|5133.09|0
1605785060000|2020-11-19 11:24:20|5128.47|5128.47|5128.47|5128.47|5128.47|5128.47|5128.47|5128.47|0
1605785120000|2020-11-19 11:25:20|5130.01|5130.01|5130.01|5130.01|5130.01|5130.01|5130.01|5130.01|0
1605785250000|2020-11-19 11:27:30|5136.16|5136.16|5136.16|5136.16|5136.16|5136.16|5136.16|5136.16|0
1605785270000|2020-11-19 11:27:50|5136.46|5136.46|5136.46|5136.46|5136.46|5136.46|5136.46|5136.46|0
1605785290000|2020-11-19 11:28:10|5138|5138|5138|5138|5138|5138|5138|5138|0
1605785400000|2020-11-19 11:30:00|5136.46|5136.46|5133.38|5133.38|5136.46|5136.46|5133.38|5133.38|0
1605785410000|2020-11-19 11:30:10|5132.49|5132.49|5132.49|5132.49|5132.49|5132.49|5132.49|5132.49|0
1605785500000|2020-11-19 11:31:40|5138.64|5138.64|5138.64|5138.64|5138.64|5138.64|5138.64|5138.64|0
1605785530000|2020-11-19 11:32:10|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|0
1605785560000|2020-11-19 11:32:40|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|0
1605785660000|2020-11-19 11:34:20|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|0
1605785670000|2020-11-19 11:34:30|5138.98|5138.98|5138.98|5138.98|5138.98|5138.98|5138.98|5138.98|0
1605785700000|2020-11-19 11:35:00|5140.52|5140.52|5140.52|5140.52|5140.52|5140.52|5140.52|5140.52|0
1605785940000|2020-11-19 11:39:00|5148.21|5148.21|5148.21|5148.21|5148.21|5148.21|5148.21|5148.21|0
1605786000000|2020-11-19 11:40:00|5145.13|5145.13|5142.06|5142.06|5145.13|5145.13|5142.06|5142.06|0
1605786300000|2020-11-19 11:45:00|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|0
1605786310000|2020-11-19 11:45:10|5142.06|5142.06|5142.06|5142.06|5142.06|5142.06|5142.06|5142.06|0
1605786320000|2020-11-19 11:45:20|5144.15|5144.15|5145.04|5145.04|5145.04|5145.04|5144.15|5144.15|0
1605786440000|2020-11-19 11:47:20|5152.73|5152.73|5159.77|5159.77|5159.77|5159.77|5152.73|5152.73|0
1605786450000|2020-11-19 11:47:30|5156.7|5156.7|5156.7|5156.7|5156.7|5156.7|5156.7|5156.7|0
1605786460000|2020-11-19 11:47:40|5157.3|5157.3|5157.3|5157.3|5157.3|5157.3|5157.3|5157.3|0
1605786670000|2020-11-19 11:51:10|5157|5157|5157|5157|5157|5157|5157|5157|0
1605786760000|2020-11-19 11:52:40|5160.07|5160.07|5160.07|5160.07|5160.07|5160.07|5160.07|5160.07|0
1605786790000|2020-11-19 11:53:10|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|0
1605786800000|2020-11-19 11:53:20|5161.95|5161.95|5161.95|5161.95|5161.95|5161.95|5161.95|5161.95|0
1605786870000|2020-11-19 11:54:30|5160.42|5160.42|5157.34|5157.34|5160.42|5160.42|5157.34|5157.34|0
1605786970000|2020-11-19 11:56:10|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|0
1605787110000|2020-11-19 11:58:30|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|0
1605787160000|2020-11-19 11:59:20|5163.49|5163.49|5163.49|5163.49|5163.49|5163.49|5163.49|5163.49|0
1605787190000|2020-11-19 11:59:50|5168.1|5168.1|5168.1|5168.1|5168.1|5168.1|5168.1|5168.1|0
1605787250000|2020-11-19 12:00:50|5169.64|5169.64|5172.72|5172.72|5172.72|5172.72|5169.64|5169.64|0
1605787260000|2020-11-19 12:01:00|5169.64|5169.64|5169.64|5169.64|5169.64|5169.64|5169.64|5169.64|0
1605787330000|2020-11-19 12:02:10|5174.25|5174.25|5174.25|5174.25|5174.25|5174.25|5174.25|5174.25|0
1605787500000|2020-11-19 12:05:00|5177.33|5177.33|5172.72|5172.72|5177.33|5177.33|5172.72|5172.72|0
1605787560000|2020-11-19 12:06:00|5171.18|5171.18|5169.64|5169.64|5171.18|5171.18|5169.64|5169.64|0
1605787640000|2020-11-19 12:07:20|5166.57|5166.57|5166.57|5166.57|5166.57|5166.57|5166.57|5166.57|0
1605787690000|2020-11-19 12:08:10|5165.03|5165.03|5158.88|5158.88|5165.03|5165.03|5158.88|5158.88|0
1605787910000|2020-11-19 12:11:50|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|5165.03|0
1605788120000|2020-11-19 12:15:20|5161.95|5161.95|5155.8|5155.8|5161.95|5161.95|5155.8|5155.8|0
1605788180000|2020-11-19 12:16:20|5151.19|5151.19|5148.12|5148.12|5151.19|5151.19|5148.12|5148.12|0
1605788250000|2020-11-19 12:17:30|5152.73|5152.73|5155.8|5155.8|5155.8|5155.8|5151.19|5151.19|0
1605788310000|2020-11-19 12:18:30|5159.08|5159.08|5159.08|5159.08|5159.08|5159.08|5159.08|5159.08|0
1605788460000|2020-11-19 12:21:00|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|5152.93|0
1605788490000|2020-11-19 12:21:30|5146.78|5146.78|5146.78|5146.78|5146.78|5146.78|5146.78|5146.78|0
1605788780000|2020-11-19 12:26:20|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|0
1605789070000|2020-11-19 12:31:10|5144.65|5144.65|5144.65|5144.65|5144.65|5144.65|5144.65|5144.65|0
1605789080000|2020-11-19 12:31:20|5145.55|5145.55|5145.55|5145.55|5145.55|5145.55|5145.55|5145.55|0
1605789140000|2020-11-19 12:32:20|5151.7|5151.7|5151.7|5151.7|5151.7|5151.7|5151.7|5151.7|0
1605789210000|2020-11-19 12:33:30|5157.85|5157.85|5157.85|5157.85|5157.85|5157.85|5157.85|5157.85|0
1605789300000|2020-11-19 12:35:00|5162.46|5162.46|5163.35|5163.35|5163.35|5163.35|5162.46|5162.46|0
1605789440000|2020-11-19 12:37:20|5160.28|5160.28|5160.28|5160.28|5160.28|5160.28|5160.28|5160.28|0
1605789520000|2020-11-19 12:38:40|5158.74|5158.74|5157.2|5157.2|5158.74|5158.74|5157.2|5157.2|0
1605789560000|2020-11-19 12:39:20|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|5158.74|0
1605789610000|2020-11-19 12:40:10|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|0
1605789650000|2020-11-19 12:40:50|5163.35|5163.35|5163.35|5163.35|5163.35|5163.35|5163.35|5163.35|0
1605789720000|2020-11-19 12:42:00|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|0
1605789810000|2020-11-19 12:43:30|5152.59|5152.59|5152.59|5152.59|5152.59|5152.59|5152.59|5152.59|0
1605789820000|2020-11-19 12:43:40|5160.28|5160.28|5160.28|5160.28|5160.28|5160.28|5160.28|5160.28|0
1605789970000|2020-11-19 12:46:10|5167.97|5167.97|5168.26|5168.26|5168.26|5168.26|5167.97|5167.97|0
1605789980000|2020-11-19 12:46:20|5169.8|5169.8|5169.8|5169.8|5169.8|5169.8|5169.8|5169.8|0
1605790090000|2020-11-19 12:48:10|5170.4|5170.4|5170.4|5170.4|5170.4|5170.4|5170.4|5170.4|0
1605790160000|2020-11-19 12:49:20|5182.7|5182.7|5182.7|5182.7|5182.7|5182.7|5182.7|5182.7|0
1605790220000|2020-11-19 12:50:20|5184.24|5184.24|5184.24|5184.24|5184.24|5184.24|5184.24|5184.24|0
1605790400000|2020-11-19 12:53:20|5187.31|5187.31|5188.85|5188.85|5188.85|5188.85|5184.24|5184.24|0
1605790430000|2020-11-19 12:53:50|5195|5195|5199.61|5199.61|5199.61|5199.61|5195|5195|0
1605790440000|2020-11-19 12:54:00|5196.54|5196.54|5185.77|5185.77|5198.07|5198.07|5185.77|5185.77|0
1605790470000|2020-11-19 12:54:30|5184.24|5184.24|5184.24|5184.24|5184.24|5184.24|5184.24|5184.24|0
1605790510000|2020-11-19 12:55:10|5178.09|5178.09|5178.09|5178.09|5178.09|5178.09|5178.09|5178.09|0
1605790700000|2020-11-19 12:58:20|5168.86|5168.86|5165.79|5165.79|5168.86|5168.86|5165.79|5165.79|0
1605790750000|2020-11-19 12:59:10|5163.4|5163.4|5162.21|5162.21|5163.4|5163.4|5162.21|5162.21|0
1605790800000|2020-11-19 13:00:00|5161.01|5161.01|5161.01|5161.01|5161.01|5161.01|5161.01|5161.01|0
1605790880000|2020-11-19 13:01:20|5160.42|5160.42|5160.42|5160.42|5160.42|5160.42|5160.42|5160.42|0
1605791100000|2020-11-19 13:05:00|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|5158.88|0
1605791160000|2020-11-19 13:06:00|5154.27|5154.27|5154.27|5154.27|5154.27|5154.27|5154.27|5154.27|0
1605791200000|2020-11-19 13:06:40|5152.73|5152.73|5152.73|5152.73|5152.73|5152.73|5152.73|5152.73|0
1605791380000|2020-11-19 13:09:40|5153.03|5153.03|5153.03|5153.03|5153.03|5153.03|5153.03|5153.03|0
1605791390000|2020-11-19 13:09:50|5151.49|5151.49|5151.49|5151.49|5151.49|5151.49|5151.49|5151.49|0
1605791400000|2020-11-19 13:10:00|5148.41|5148.41|5148.41|5148.41|5148.41|5148.41|5148.41|5148.41|0
1605791430000|2020-11-19 13:10:30|5151.49|5151.49|5151.49|5151.49|5151.49|5151.49|5151.49|5151.49|0
1605791620000|2020-11-19 13:13:40|5148.41|5148.41|5148.41|5148.41|5148.41|5148.41|5148.41|5148.41|0
1605791820000|2020-11-19 13:17:00|5149.95|5149.95|5156.1|5156.1|5156.1|5156.1|5149.95|5149.95|0
1605791870000|2020-11-19 13:17:50|5156.4|5156.4|5156.4|5156.4|5156.4|5156.4|5156.4|5156.4|0
1605792000000|2020-11-19 13:20:00|5154.61|5154.61|5154.61|5154.61|5154.61|5154.61|5154.61|5154.61|0
1605792110000|2020-11-19 13:21:50|5156.15|5156.15|5154.61|5154.61|5156.15|5156.15|5154.61|5154.61|0
1605792260000|2020-11-19 13:24:20|5162.3|5162.3|5162.3|5162.3|5162.3|5162.3|5162.3|5162.3|0
1605792310000|2020-11-19 13:25:10|5156.15|5156.15|5156.15|5156.15|5156.15|5156.15|5156.15|5156.15|0
1605792510000|2020-11-19 13:28:30|5154.61|5154.61|5154.61|5154.61|5154.61|5154.61|5154.61|5154.61|0
1605792530000|2020-11-19 13:28:50|5151.54|5151.54|5151.54|5151.54|5153.07|5153.07|5151.54|5151.54|0
1605792550000|2020-11-19 13:29:10|5146.92|5146.92|5146.92|5146.92|5146.92|5146.92|5146.92|5146.92|0
1605792690000|2020-11-19 13:31:30|5148.46|5148.46|5148.46|5148.46|5148.46|5148.46|5148.46|5148.46|0
1605792710000|2020-11-19 13:31:50|5150|5150|5150|5150|5150|5150|5150|5150|0
1605792720000|2020-11-19 13:32:00|5148.51|5148.51|5148.51|5148.51|5148.51|5148.51|5148.51|5148.51|0
1605792770000|2020-11-19 13:32:50|5150.04|5150.04|5150.04|5150.04|5150.04|5150.04|5150.04|5150.04|0
1605792830000|2020-11-19 13:33:50|5146.97|5146.97|5146.97|5146.97|5146.97|5146.97|5146.97|5146.97|0
1605793000000|2020-11-19 13:36:40|5146.67|5146.67|5146.67|5146.67|5146.67|5146.67|5146.67|5146.67|0
1605793020000|2020-11-19 13:37:00|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|5143.6|0
1605793040000|2020-11-19 13:37:20|5141.21|5141.21|5141.21|5141.21|5141.21|5141.21|5141.21|5141.21|0
1605793130000|2020-11-19 13:38:50|5142.75|5142.75|5141.21|5141.21|5142.75|5142.75|5141.21|5141.21|0
1605793140000|2020-11-19 13:39:00|5144.28|5144.28|5144.28|5144.28|5144.28|5144.28|5144.28|5144.28|0
1605793240000|2020-11-19 13:40:40|5146.07|5146.07|5146.07|5146.07|5146.07|5146.07|5146.07|5146.07|0
1605793280000|2020-11-19 13:41:20|5143|5143|5143|5143|5143|5143|5143|5143|0
1605793330000|2020-11-19 13:42:10|5146.07|5146.07|5144.54|5144.54|5146.07|5146.07|5144.54|5144.54|0
1605793380000|2020-11-19 13:43:00|5141.46|5141.46|5141.46|5141.46|5141.46|5141.46|5141.46|5141.46|0
1605793410000|2020-11-19 13:43:30|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|5136.85|0
1605793440000|2020-11-19 13:44:00|5138.04|5138.04|5138.04|5138.04|5138.04|5138.04|5138.04|5138.04|0
1605793560000|2020-11-19 13:46:00|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|5136.5|0
1605793660000|2020-11-19 13:47:40|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|0
1605793690000|2020-11-19 13:48:10|5140.18|5140.18|5140.18|5140.18|5140.18|5140.18|5140.18|5140.18|0
1605793760000|2020-11-19 13:49:20|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|0
1605793770000|2020-11-19 13:49:30|5140.18|5140.18|5140.18|5140.18|5140.18|5140.18|5140.18|5140.18|0
1605793780000|2020-11-19 13:49:40|5137.1|5137.1|5135.56|5135.56|5137.1|5137.1|5135.56|5135.56|0
1605793820000|2020-11-19 13:50:20|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|0
1605793970000|2020-11-19 13:52:50|5138.64|5138.64|5138.64|5138.64|5138.64|5138.64|5138.64|5138.64|0
1605793980000|2020-11-19 13:53:00|5140.18|5140.18|5141.71|5141.71|5141.71|5141.71|5140.18|5140.18|0
1605794000000|2020-11-19 13:53:20|5146.33|5146.33|5146.33|5146.33|5146.33|5146.33|5146.33|5146.33|0
1605794010000|2020-11-19 13:53:30|5150.94|5150.94|5150.94|5150.94|5150.94|5150.94|5150.94|5150.94|0
1605794020000|2020-11-19 13:53:40|5152.48|5152.48|5152.48|5152.48|5152.48|5152.48|5152.48|5152.48|0
1605794030000|2020-11-19 13:53:50|5150.94|5150.94|5150.94|5150.94|5150.94|5150.94|5150.94|5150.94|0
1605794080000|2020-11-19 13:54:40|5147.86|5147.86|5147.86|5147.86|5147.86|5147.86|5147.86|5147.86|0
1605794150000|2020-11-19 13:55:50|5146.33|5146.33|5146.33|5146.33|5146.33|5146.33|5146.33|5146.33|0
1605794230000|2020-11-19 13:57:10|5147.86|5147.86|5147.86|5147.86|5147.86|5147.86|5147.86|5147.86|0
1605794240000|2020-11-19 13:57:20|5146.33|5146.33|5146.33|5146.33|5146.33|5146.33|5146.33|5146.33|0
1605794470000|2020-11-19 14:01:10|5144.79|5144.79|5144.79|5144.79|5144.79|5144.79|5144.79|5144.79|0
1605794530000|2020-11-19 14:02:10|5149.4|5149.4|5147.86|5147.86|5149.4|5149.4|5147.86|5147.86|0
1605794540000|2020-11-19 14:02:20|5148.46|5148.46|5150.55|5150.55|5150.55|5150.55|5147.86|5147.86|0
1605794720000|2020-11-19 14:05:20|5155.16|5155.16|5155.16|5155.16|5155.16|5155.16|5155.16|5155.16|0
1605794730000|2020-11-19 14:05:30|5156.7|5156.7|5156.7|5156.7|5156.7|5156.7|5156.7|5156.7|0
1605794860000|2020-11-19 14:07:40|5159.77|5159.77|5161.31|5161.31|5161.31|5161.31|5159.77|5159.77|0
1605794870000|2020-11-19 14:07:50|5159.77|5159.77|5161.31|5161.31|5161.31|5161.31|5159.77|5159.77|0
1605794890000|2020-11-19 14:08:10|5158.24|5158.24|5158.24|5158.24|5158.24|5158.24|5158.24|5158.24|0
1605794940000|2020-11-19 14:09:00|5159.77|5159.77|5159.77|5159.77|5159.77|5159.77|5159.77|5159.77|0
1605794980000|2020-11-19 14:09:40|5156.7|5156.7|5156.7|5156.7|5156.7|5156.7|5156.7|5156.7|0
1605795040000|2020-11-19 14:10:40|5152.09|5152.09|5150.3|5150.3|5152.09|5152.09|5150.3|5150.3|0
1605795190000|2020-11-19 14:13:10|5153.37|5153.37|5153.37|5153.37|5153.37|5153.37|5153.37|5153.37|0
1605795290000|2020-11-19 14:14:50|5150.3|5150.3|5150.3|5150.3|5150.3|5150.3|5150.3|5150.3|0
1605795310000|2020-11-19 14:15:10|5153.37|5153.37|5153.37|5153.37|5153.37|5153.37|5153.37|5153.37|0
1605795320000|2020-11-19 14:15:20|5159.52|5159.52|5157.98|5157.98|5159.52|5159.52|5157.98|5157.98|0
1605795330000|2020-11-19 14:15:30|5156.45|5156.45|5156.45|5156.45|5156.45|5156.45|5156.45|5156.45|0
1605795340000|2020-11-19 14:15:40|5161.06|5161.06|5161.06|5161.06|5161.06|5161.06|5161.06|5161.06|0
1605795410000|2020-11-19 14:16:50|5156.45|5156.45|5157.98|5157.98|5157.98|5157.98|5156.45|5156.45|0
1605795440000|2020-11-19 14:17:20|5154.91|5154.91|5153.37|5153.37|5154.91|5154.91|5153.37|5153.37|0
1605795630000|2020-11-19 14:20:30|5150.3|5150.3|5148.76|5148.76|5150.3|5150.3|5148.76|5148.76|0
1605795690000|2020-11-19 14:21:30|5147.57|5147.57|5147.57|5147.57|5147.57|5147.57|5147.57|5147.57|0
1605795720000|2020-11-19 14:22:00|5144.49|5144.49|5144.49|5144.49|5144.49|5144.49|5144.49|5144.49|0
1605795770000|2020-11-19 14:22:50|5142.95|5142.95|5142.95|5142.95|5142.95|5142.95|5142.95|5142.95|0
1605795810000|2020-11-19 14:23:30|5141.42|5141.42|5141.42|5141.42|5141.42|5141.42|5141.42|5141.42|0
1605795880000|2020-11-19 14:24:40|5149.31|5149.31|5149.31|5149.31|5149.31|5149.31|5149.31|5149.31|0
1605795920000|2020-11-19 14:25:20|5147.77|5147.77|5147.77|5147.77|5147.77|5147.77|5147.77|5147.77|0
1605795930000|2020-11-19 14:25:30|5143.16|5143.16|5143.16|5143.16|5143.16|5143.16|5143.16|5143.16|0
1605795960000|2020-11-19 14:26:00|5141.62|5141.62|5141.62|5141.62|5141.62|5141.62|5141.62|5141.62|0
1605796070000|2020-11-19 14:27:50|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|0
1605796110000|2020-11-19 14:28:30|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|5140.08|0
1605796120000|2020-11-19 14:28:40|5138.55|5138.55|5137.01|5137.01|5138.55|5138.55|5137.01|5137.01|0
1605796160000|2020-11-19 14:29:20|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|0
1605796180000|2020-11-19 14:29:40|5138.55|5138.55|5133.93|5133.93|5138.55|5138.55|5133.93|5133.93|0
1605796190000|2020-11-19 14:29:50|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|0
1605796200000|2020-11-19 14:30:00|5127.78|5127.78|5114.59|5114.59|5127.78|5127.78|5112.41|5112.41|0
1605796210000|2020-11-19 14:30:10|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|5113.05|0
1605796220000|2020-11-19 14:30:20|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|5114.59|0
1605796230000|2020-11-19 14:30:30|5106.9|5106.9|5098.62|5098.62|5106.9|5106.9|5098.62|5098.62|0
1605796250000|2020-11-19 14:30:50|5106.3|5106.3|5108.99|5108.99|5108.99|5108.99|5106.3|5106.3|0
1605796260000|2020-11-19 14:31:00|5109.59|5109.59|5109.59|5109.59|5109.59|5109.59|5109.59|5109.59|0
1605796270000|2020-11-19 14:31:10|5104.97|5104.97|5104.97|5104.97|5104.97|5104.97|5104.97|5104.97|0
1605796320000|2020-11-19 14:32:00|5101.9|5101.9|5101.9|5101.9|5101.9|5101.9|5101.9|5101.9|0
1605796330000|2020-11-19 14:32:10|5101|5101|5094.85|5094.85|5101|5101|5094.85|5094.85|0
1605796350000|2020-11-19 14:32:30|5101|5101|5099.47|5099.47|5101|5101|5099.47|5099.47|0
1605796400000|2020-11-19 14:33:20|5096.39|5096.39|5097.93|5097.93|5097.93|5097.93|5096.39|5096.39|0
1605796420000|2020-11-19 14:33:40|5101|5101|5101|5101|5101|5101|5101|5101|0
1605796440000|2020-11-19 14:34:00|5103.39|5103.39|5103.39|5103.39|5103.39|5103.39|5103.39|5103.39|0
1605796450000|2020-11-19 14:34:10|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|0
1605796460000|2020-11-19 14:34:20|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|0
1605796490000|2020-11-19 14:34:50|5105.52|5105.52|5105.52|5105.52|5105.52|5105.52|5105.52|5105.52|0
1605796500000|2020-11-19 14:35:00|5105.82|5105.82|5107.91|5107.91|5107.91|5107.91|5105.82|5105.82|0
1605796560000|2020-11-19 14:36:00|5109.4|5109.4|5109.4|5109.4|5109.4|5109.4|5109.4|5109.4|0
1605796570000|2020-11-19 14:36:10|5110.3|5110.3|5110.3|5110.3|5110.3|5110.3|5110.3|5110.3|0
1605796580000|2020-11-19 14:36:20|5117.98|5117.98|5125.67|5125.67|5125.67|5125.67|5117.98|5117.98|0
1605796600000|2020-11-19 14:36:40|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|0
1605796610000|2020-11-19 14:36:50|5125.67|5125.67|5125.67|5125.67|5125.67|5125.67|5125.67|5125.67|0
1605796730000|2020-11-19 14:38:50|5133.36|5133.36|5133.36|5133.36|5133.36|5133.36|5133.36|5133.36|0
1605796760000|2020-11-19 14:39:20|5131.82|5131.82|5131.82|5131.82|5131.82|5131.82|5131.82|5131.82|0
1605796800000|2020-11-19 14:40:00|5132.12|5132.12|5133.06|5133.06|5133.06|5133.06|5131.52|5131.52|0
1605796810000|2020-11-19 14:40:10|5134.6|5134.6|5137.67|5137.67|5137.67|5137.67|5134.6|5134.6|0
1605796820000|2020-11-19 14:40:20|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|0
1605796880000|2020-11-19 14:41:20|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|5136.14|0
1605796960000|2020-11-19 14:42:40|5128.45|5128.45|5128.45|5128.45|5128.45|5128.45|5128.45|5128.45|0
1605796980000|2020-11-19 14:43:00|5126.36|5126.36|5125.47|5125.47|5126.36|5126.36|5125.47|5125.47|0
1605797010000|2020-11-19 14:43:30|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|0
1605797100000|2020-11-19 14:45:00|5123.03|5123.03|5123.03|5123.03|5123.03|5123.03|5123.03|5123.03|0
1605797110000|2020-11-19 14:45:10|5127.65|5127.65|5127.65|5127.65|5127.65|5127.65|5127.65|5127.65|0
1605797120000|2020-11-19 14:45:20|5126.11|5126.11|5126.11|5126.11|5126.11|5126.11|5126.11|5126.11|0
1605797190000|2020-11-19 14:46:30|5130.72|5130.72|5130.72|5130.72|5130.72|5130.72|5130.72|5130.72|0
1605797210000|2020-11-19 14:46:50|5136.87|5136.87|5136.87|5136.87|5136.87|5136.87|5136.87|5136.87|0
1605797340000|2020-11-19 14:49:00|5139.56|5139.56|5139.85|5139.85|5139.85|5139.85|5139.56|5139.56|0
1605797350000|2020-11-19 14:49:10|5141.39|5141.39|5141.39|5141.39|5141.39|5141.39|5141.39|5141.39|0
1605797360000|2020-11-19 14:49:20|5149.08|5149.08|5149.08|5149.08|5149.08|5149.08|5149.08|5149.08|0
1605797430000|2020-11-19 14:50:30|5155.23|5155.23|5155.23|5155.23|5155.23|5155.23|5155.23|5155.23|0
1605797500000|2020-11-19 14:51:40|5159.84|5159.84|5161.38|5161.38|5161.38|5161.38|5159.84|5159.84|0
1605797590000|2020-11-19 14:53:10|5158.3|5158.3|5158.3|5158.3|5158.3|5158.3|5158.3|5158.3|0
1605797600000|2020-11-19 14:53:20|5156.77|5156.77|5156.17|5156.17|5156.77|5156.77|5156.17|5156.17|0
1605797610000|2020-11-19 14:53:30|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|5159.24|0
1605797650000|2020-11-19 14:54:10|5160.78|5160.78|5162.32|5162.32|5165.39|5165.39|5160.78|5160.78|0
1605797700000|2020-11-19 14:55:00|5157.71|5157.71|5159.24|5159.24|5159.24|5159.24|5157.71|5157.71|0
1605797720000|2020-11-19 14:55:20|5162.32|5162.32|5165.39|5165.39|5165.39|5165.39|5162.32|5162.32|0
1605797740000|2020-11-19 14:55:40|5160.78|5160.78|5160.78|5160.78|5160.78|5160.78|5160.78|5160.78|0
1605797760000|2020-11-19 14:56:00|5157.71|5157.71|5157.71|5157.71|5157.71|5157.71|5157.71|5157.71|0
1605797820000|2020-11-19 14:57:00|5153.09|5153.09|5144.35|5144.35|5153.09|5153.09|5144.35|5144.35|0
1605797830000|2020-11-19 14:57:10|5144.95|5144.95|5144.95|5144.95|5144.95|5144.95|5144.95|5144.95|0
1605797870000|2020-11-19 14:57:50|5147.63|5147.63|5147.63|5147.63|5147.63|5147.63|5147.63|5147.63|0
1605797890000|2020-11-19 14:58:10|5150.71|5150.71|5150.71|5150.71|5150.71|5150.71|5150.71|5150.71|0
1605797920000|2020-11-19 14:58:40|5152.25|5152.25|5152.25|5152.25|5152.25|5152.25|5152.25|5152.25|0
1605798000000|2020-11-19 15:00:00|5156.86|5156.86|5156.86|5156.86|5156.86|5156.86|5156.86|5156.86|0
1605798040000|2020-11-19 15:00:40|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|5158.4|0
1605798110000|2020-11-19 15:01:50|5153.78|5153.78|5153.78|5153.78|5153.78|5153.78|5153.78|5153.78|0
1605798130000|2020-11-19 15:02:10|5152.25|5152.25|5152.25|5152.25|5152.25|5152.25|5152.25|5152.25|0
1605798160000|2020-11-19 15:02:40|5150.71|5150.71|5150.71|5150.71|5150.71|5150.71|5150.71|5150.71|0
1605798190000|2020-11-19 15:03:10|5149.52|5149.52|5149.52|5149.52|5149.52|5149.52|5149.52|5149.52|0
1605798270000|2020-11-19 15:04:30|5152.59|5152.59|5152.59|5152.59|5152.59|5152.59|5152.59|5152.59|0
1605798300000|2020-11-19 15:05:00|5151.05|5151.05|5146.44|5146.44|5151.05|5151.05|5146.44|5146.44|0
1605798340000|2020-11-19 15:05:40|5147.98|5147.98|5147.98|5147.98|5147.98|5147.98|5147.98|5147.98|0
1605798410000|2020-11-19 15:06:50|5143.37|5143.37|5141.83|5141.83|5143.37|5143.37|5141.83|5141.83|0
1605798430000|2020-11-19 15:07:10|5140.29|5140.29|5144.9|5144.9|5144.9|5144.9|5140.29|5140.29|0
1605798460000|2020-11-19 15:07:40|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|5143.37|0
1605798470000|2020-11-19 15:07:50|5140.29|5140.29|5140.29|5140.29|5140.29|5140.29|5140.29|5140.29|0
1605798590000|2020-11-19 15:09:50|5143.37|5143.37|5144.9|5144.9|5144.9|5144.9|5143.37|5143.37|0
1605798600000|2020-11-19 15:10:00|5147.59|5147.59|5147.59|5147.59|5147.59|5147.59|5147.59|5147.59|0
1605798630000|2020-11-19 15:10:30|5145.5|5145.5|5139.35|5139.35|5145.5|5145.5|5139.35|5139.35|0
1605798640000|2020-11-19 15:10:40|5136.27|5136.27|5136.27|5136.27|5136.27|5136.27|5136.27|5136.27|0
1605798720000|2020-11-19 15:12:00|5138.36|5138.36|5138.36|5138.36|5138.36|5138.36|5138.36|5138.36|0
1605798730000|2020-11-19 15:12:10|5139.9|5139.9|5139.9|5139.9|5139.9|5139.9|5139.9|5139.9|0
1605798740000|2020-11-19 15:12:20|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|0
1605798750000|2020-11-19 15:12:30|5129.14|5129.14|5126.06|5126.06|5129.14|5129.14|5126.06|5126.06|0
1605798760000|2020-11-19 15:12:40|5119.91|5119.91|5119.91|5119.91|5119.91|5119.91|5119.91|5119.91|0
1605798900000|2020-11-19 15:15:00|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|0
1605798910000|2020-11-19 15:15:10|5120.26|5120.26|5120.26|5120.26|5120.26|5120.26|5120.26|5120.26|0
1605798920000|2020-11-19 15:15:20|5121.79|5121.79|5121.79|5121.79|5121.79|5121.79|5121.79|5121.79|0
1605798930000|2020-11-19 15:15:30|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|5118.72|0
1605798960000|2020-11-19 15:16:00|5117.18|5117.18|5113.51|5113.51|5117.18|5117.18|5113.51|5113.51|0
1605798980000|2020-11-19 15:16:20|5115.05|5115.05|5115.05|5115.05|5115.05|5115.05|5115.05|5115.05|0
1605799010000|2020-11-19 15:16:50|5111.97|5111.97|5110.43|5110.43|5111.97|5111.97|5110.43|5110.43|0
1605799060000|2020-11-19 15:17:40|5105.82|5105.82|5105.82|5105.82|5105.82|5105.82|5105.82|5105.82|0
1605799120000|2020-11-19 15:18:40|5101.21|5101.21|5101.21|5101.21|5101.21|5101.21|5101.21|5101.21|0
1605799130000|2020-11-19 15:18:50|5098.13|5098.13|5098.13|5098.13|5098.13|5098.13|5098.13|5098.13|0
1605799200000|2020-11-19 15:20:00|5091.98|5091.98|5088.91|5088.91|5091.98|5091.98|5088.91|5088.91|0
1605799210000|2020-11-19 15:20:10|5087.37|5087.37|5087.37|5087.37|5087.37|5087.37|5087.37|5087.37|0
1605799230000|2020-11-19 15:20:30|5085.83|5085.83|5085.83|5085.83|5085.83|5085.83|5085.83|5085.83|0
1605799260000|2020-11-19 15:21:00|5088.91|5088.91|5088.91|5088.91|5088.91|5088.91|5088.91|5088.91|0
1605799270000|2020-11-19 15:21:10|5085.83|5085.83|5085.83|5085.83|5085.83|5085.83|5085.83|5085.83|0
1605799350000|2020-11-19 15:22:30|5082.76|5082.76|5082.76|5082.76|5082.76|5082.76|5082.76|5082.76|0
1605799380000|2020-11-19 15:23:00|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|0
1605799420000|2020-11-19 15:23:40|5083.1|5083.1|5083.1|5083.1|5083.1|5083.1|5083.1|5083.1|0
1605799440000|2020-11-19 15:24:00|5084.3|5084.3|5086.13|5086.13|5086.13|5086.13|5084.3|5084.3|0
1605799450000|2020-11-19 15:24:10|5083.06|5083.06|5083.06|5083.06|5083.06|5083.06|5083.06|5083.06|0
1605799460000|2020-11-19 15:24:20|5081.52|5081.52|5081.52|5081.52|5081.52|5081.52|5081.52|5081.52|0
1605799500000|2020-11-19 15:25:00|5079.73|5079.73|5080.03|5080.03|5080.03|5080.03|5079.73|5079.73|0
1605799510000|2020-11-19 15:25:10|5070.8|5070.8|5070.8|5070.8|5070.8|5070.8|5070.8|5070.8|0
1605799560000|2020-11-19 15:26:00|5070.51|5070.51|5066.54|5066.54|5070.51|5070.51|5066.54|5066.54|0
1605799580000|2020-11-19 15:26:20|5064.45|5064.45|5066.24|5066.24|5066.24|5066.24|5064.45|5064.45|0
1605799590000|2020-11-19 15:26:30|5070.85|5070.85|5067.77|5067.77|5070.85|5070.85|5067.77|5067.77|0
1605799600000|2020-11-19 15:26:40|5063.16|5063.16|5063.16|5063.16|5063.16|5063.16|5063.16|5063.16|0
1605799610000|2020-11-19 15:26:50|5058.55|5058.55|5060.09|5060.09|5060.09|5060.09|5058.55|5058.55|0
1605799630000|2020-11-19 15:27:10|5063.16|5063.16|5058.55|5058.55|5063.16|5063.16|5058.55|5058.55|0
1605799650000|2020-11-19 15:27:30|5055.47|5055.47|5053.94|5053.94|5055.47|5055.47|5053.94|5053.94|0
1605799660000|2020-11-19 15:27:40|5050.86|5050.86|5050.86|5050.86|5050.86|5050.86|5050.86|5050.86|0
1605799680000|2020-11-19 15:28:00|5052.4|5052.4|5049.32|5049.32|5052.4|5052.4|5049.32|5049.32|0
1605799710000|2020-11-19 15:28:30|5057.01|5057.01|5057.01|5057.01|5057.01|5057.01|5057.01|5057.01|0
1605799730000|2020-11-19 15:28:50|5055.47|5055.47|5047.79|5047.79|5055.47|5055.47|5047.79|5047.79|0
1605799740000|2020-11-19 15:29:00|5046.25|5046.25|5046.25|5046.25|5046.25|5046.25|5046.25|5046.25|0
1605799870000|2020-11-19 15:31:10|5044.71|5044.71|5044.71|5044.71|5044.71|5044.71|5044.71|5044.71|0
1605799880000|2020-11-19 15:31:20|5043.17|5043.17|5040.19|5040.19|5043.17|5043.17|5040.19|5040.19|0
1605799910000|2020-11-19 15:31:50|5037.12|5037.12|5034.04|5034.04|5037.12|5037.12|5034.04|5034.04|0
1605799920000|2020-11-19 15:32:00|5037.12|5037.12|5029.43|5029.43|5037.12|5037.12|5029.43|5029.43|0
1605799980000|2020-11-19 15:33:00|5030.97|5030.97|5035.58|5035.58|5035.58|5035.58|5030.97|5030.97|0
1605800000000|2020-11-19 15:33:20|5040.19|5040.19|5043.27|5043.27|5043.27|5043.27|5040.19|5040.19|0
1605800020000|2020-11-19 15:33:40|5046.34|5046.34|5047.88|5047.88|5047.88|5047.88|5046.34|5046.34|0
1605800050000|2020-11-19 15:34:10|5041.73|5041.73|5041.73|5041.73|5041.73|5041.73|5041.73|5041.73|0
1605800070000|2020-11-19 15:34:30|5035.58|5035.58|5035.58|5035.58|5035.58|5035.58|5035.58|5035.58|0
1605800080000|2020-11-19 15:34:40|5034.04|5034.04|5034.04|5034.04|5034.04|5034.04|5034.04|5034.04|0
1605800100000|2020-11-19 15:35:00|5035.58|5035.58|5038.65|5038.65|5040.19|5040.19|5035.58|5035.58|0
1605800110000|2020-11-19 15:35:10|5037.12|5037.12|5037.12|5037.12|5037.12|5037.12|5037.12|5037.12|0
1605800140000|2020-11-19 15:35:40|5037.71|5037.71|5037.71|5037.71|5037.71|5037.71|5037.71|5037.71|0
1605800150000|2020-11-19 15:35:50|5039.25|5039.25|5039.25|5039.25|5039.25|5039.25|5039.25|5039.25|0
1605800170000|2020-11-19 15:36:10|5036.18|5036.18|5036.18|5036.18|5036.18|5036.18|5034.64|5034.64|0
1605800180000|2020-11-19 15:36:20|5034.64|5034.64|5034.64|5034.64|5034.64|5034.64|5034.64|5034.64|0
1605800210000|2020-11-19 15:36:50|5031.56|5031.56|5030.03|5030.03|5031.56|5031.56|5030.03|5030.03|0
1605800300000|2020-11-19 15:38:20|5029.43|5029.43|5029.43|5029.43|5029.43|5029.43|5029.43|5029.43|0
1605800330000|2020-11-19 15:38:50|5026.35|5026.35|5026.35|5026.35|5026.35|5026.35|5024.82|5024.82|0
1605800360000|2020-11-19 15:39:20|5027.25|5027.25|5027.55|5027.55|5027.55|5027.55|5027.25|5027.25|0
1605800380000|2020-11-19 15:39:40|5032.16|5032.16|5027.55|5027.55|5032.16|5032.16|5027.55|5027.55|0
1605800410000|2020-11-19 15:40:10|5032.16|5032.16|5032.16|5032.16|5032.16|5032.16|5032.16|5032.16|0
1605800420000|2020-11-19 15:40:20|5033.05|5033.05|5033.05|5033.05|5033.05|5033.05|5033.05|5033.05|0
1605800470000|2020-11-19 15:41:10|5033.65|5033.65|5034.25|5034.25|5034.25|5034.25|5033.65|5033.65|0
1605800520000|2020-11-19 15:42:00|5034.55|5034.55|5034.55|5034.55|5034.55|5034.55|5034.55|5034.55|0
1605800550000|2020-11-19 15:42:30|5039.16|5039.16|5037.62|5037.62|5039.16|5039.16|5037.62|5037.62|0
1605800610000|2020-11-19 15:43:30|5036.08|5036.08|5034.55|5034.55|5036.08|5036.08|5034.55|5034.55|0
1605800680000|2020-11-19 15:44:40|5033.01|5033.01|5034.55|5034.55|5034.55|5034.55|5033.01|5033.01|0
1605800690000|2020-11-19 15:44:50|5031.47|5031.47|5031.47|5031.47|5031.47|5031.47|5031.47|5031.47|0
1605800700000|2020-11-19 15:45:00|5030.58|5030.58|5041.34|5041.34|5041.34|5041.34|5030.58|5030.58|0
1605800800000|2020-11-19 15:46:40|5042.88|5042.88|5042.88|5042.88|5042.88|5042.88|5042.88|5042.88|0
1605800820000|2020-11-19 15:47:00|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|0
1605800830000|2020-11-19 15:47:10|5046.5|5046.5|5046.8|5046.8|5046.8|5046.8|5046.5|5046.5|0
1605800940000|2020-11-19 15:49:00|5048.34|5048.34|5048.34|5048.34|5048.34|5048.34|5048.34|5048.34|0
1605800950000|2020-11-19 15:49:10|5054.49|5054.49|5052.95|5052.95|5054.49|5054.49|5052.95|5052.95|0
1605800990000|2020-11-19 15:49:50|5052.65|5052.65|5052.35|5052.35|5053.25|5053.25|5052.35|5052.35|0
1605801020000|2020-11-19 15:50:20|5053.89|5053.89|5056.97|5056.97|5056.97|5056.97|5053.89|5053.89|0
1605801030000|2020-11-19 15:50:30|5058.5|5058.5|5058.5|5058.5|5058.5|5058.5|5058.5|5058.5|0
1605801070000|2020-11-19 15:51:10|5058.8|5058.8|5060|5060|5060|5060|5058.8|5058.8|0
1605801100000|2020-11-19 15:51:40|5063.07|5063.07|5063.07|5063.07|5063.07|5063.07|5063.07|5063.07|0
1605801120000|2020-11-19 15:52:00|5060.98|5060.98|5060.98|5060.98|5060.98|5060.98|5060.98|5060.98|0
1605801130000|2020-11-19 15:52:10|5059.44|5059.44|5059.44|5059.44|5059.44|5059.44|5059.44|5059.44|0
1605801150000|2020-11-19 15:52:30|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|0
1605801180000|2020-11-19 15:53:00|5053.29|5053.29|5053.29|5053.29|5054.83|5054.83|5053.29|5053.29|0
1605801290000|2020-11-19 15:54:50|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|0
1605801310000|2020-11-19 15:55:10|5056.37|5056.37|5056.37|5056.37|5056.37|5056.37|5056.37|5056.37|0
1605801360000|2020-11-19 15:56:00|5057.91|5057.91|5060.98|5060.98|5060.98|5060.98|5057.91|5057.91|0
1605801390000|2020-11-19 15:56:30|5056.37|5056.37|5056.37|5056.37|5056.37|5056.37|5056.37|5056.37|0
1605801420000|2020-11-19 15:57:00|5054.28|5054.28|5052.7|5052.7|5054.28|5054.28|5052.7|5052.7|0
1605801460000|2020-11-19 15:57:40|5048.09|5048.09|5048.09|5048.09|5048.09|5048.09|5048.09|5048.09|0
1605801470000|2020-11-19 15:57:50|5045.35|5045.35|5048.13|5048.13|5048.43|5048.43|5045.35|5045.35|0
1605801500000|2020-11-19 15:58:20|5047.83|5047.83|5047.24|5047.24|5047.83|5047.83|5047.24|5047.24|0
1605801520000|2020-11-19 15:58:40|5041.09|5041.09|5041.09|5041.09|5041.09|5041.09|5041.09|5041.09|0
1605801540000|2020-11-19 15:59:00|5044.16|5044.16|5044.16|5044.16|5044.16|5044.16|5044.16|5044.16|0
1605801600000|2020-11-19 16:00:00|5044.46|5044.46|5044.46|5044.46|5044.46|5044.46|5044.46|5044.46|0
1605801610000|2020-11-19 16:00:10|5042.92|5042.92|5042.92|5042.92|5042.92|5042.92|5042.92|5042.92|0
1605801650000|2020-11-19 16:00:50|5042.03|5042.03|5042.33|5042.33|5042.33|5042.33|5042.03|5042.03|0
1605801690000|2020-11-19 16:01:30|5043.86|5043.86|5042.33|5042.33|5046.94|5046.94|5042.33|5042.33|0
1605801730000|2020-11-19 16:02:10|5037.71|5037.71|5037.71|5037.71|5037.71|5037.71|5037.71|5037.71|0
1605801740000|2020-11-19 16:02:20|5040.79|5040.79|5040.79|5040.79|5040.79|5040.79|5040.79|5040.79|0
1605801830000|2020-11-19 16:03:50|5037.71|5037.71|5037.71|5037.71|5037.71|5037.71|5037.71|5037.71|0
1605801840000|2020-11-19 16:04:00|5036.18|5036.18|5036.18|5036.18|5036.18|5036.18|5036.18|5036.18|0
1605801850000|2020-11-19 16:04:10|5037.71|5037.71|5038.91|5038.91|5038.91|5038.91|5037.71|5037.71|0
1605801920000|2020-11-19 16:05:20|5037.12|5037.12|5037.12|5037.12|5037.12|5037.12|5037.12|5037.12|0
1605802010000|2020-11-19 16:06:50|5040.19|5040.19|5040.19|5040.19|5040.19|5040.19|5040.19|5040.19|0
1605802060000|2020-11-19 16:07:40|5039.3|5039.3|5039.3|5039.3|5039.3|5039.3|5039.3|5039.3|0
1605802090000|2020-11-19 16:08:10|5043.91|5043.91|5043.91|5043.91|5043.91|5043.91|5043.91|5043.91|0
1605802110000|2020-11-19 16:08:30|5044.21|5044.21|5044.21|5044.21|5044.21|5044.21|5044.21|5044.21|0
1605802120000|2020-11-19 16:08:40|5041.13|5041.13|5041.13|5041.13|5041.13|5041.13|5041.13|5041.13|0
1605802190000|2020-11-19 16:09:50|5044.21|5044.21|5044.21|5044.21|5044.21|5044.21|5044.21|5044.21|0
1605802250000|2020-11-19 16:10:50|5044.8|5044.8|5044.8|5044.8|5044.8|5044.8|5044.8|5044.8|0
1605802310000|2020-11-19 16:11:50|5047.88|5047.88|5049.42|5049.42|5049.42|5049.42|5047.88|5047.88|0
1605802380000|2020-11-19 16:13:00|5047.93|5047.93|5048.22|5048.22|5048.22|5048.22|5047.93|5047.93|0
1605802420000|2020-11-19 16:13:40|5045.15|5045.15|5045.15|5045.15|5045.15|5045.15|5045.15|5045.15|0
1605802470000|2020-11-19 16:14:30|5045.45|5045.45|5044.85|5044.85|5045.45|5045.45|5044.85|5044.85|0
1605802520000|2020-11-19 16:15:20|5047.93|5047.93|5050.95|5050.95|5050.95|5050.95|5047.93|5047.93|0
1605802570000|2020-11-19 16:16:10|5050.66|5050.66|5052.19|5052.19|5052.19|5052.19|5050.66|5050.66|0
1605802640000|2020-11-19 16:17:20|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|0
1605802650000|2020-11-19 16:17:30|5055.27|5055.27|5055.27|5055.27|5055.27|5055.27|5055.27|5055.27|0
1605802720000|2020-11-19 16:18:40|5054.67|5054.67|5053.78|5053.78|5054.67|5054.67|5053.78|5053.78|0
1605802740000|2020-11-19 16:19:00|5056.85|5056.85|5058.39|5058.39|5059.93|5059.93|5056.85|5056.85|0
1605802750000|2020-11-19 16:19:10|5059.93|5059.93|5059.93|5059.93|5059.93|5059.93|5059.93|5059.93|0
1605802790000|2020-11-19 16:19:50|5056.85|5056.85|5052.84|5052.84|5056.85|5056.85|5051.64|5051.64|0
1605802800000|2020-11-19 16:20:00|5054.37|5054.37|5055.91|5055.91|5055.91|5055.91|5054.37|5054.37|0
1605802810000|2020-11-19 16:20:10|5056.81|5056.81|5056.81|5056.81|5056.81|5056.81|5056.81|5056.81|0
1605802850000|2020-11-19 16:20:50|5057.1|5057.1|5057.1|5057.1|5057.1|5057.1|5057.1|5057.1|0
1605802880000|2020-11-19 16:21:20|5058.64|5058.64|5058.64|5058.64|5058.64|5058.64|5057.15|5057.15|0
1605802920000|2020-11-19 16:22:00|5055.57|5055.57|5055.57|5055.57|5055.57|5055.57|5055.57|5055.57|0
1605802950000|2020-11-19 16:22:30|5060.18|5060.18|5060.18|5060.18|5060.18|5060.18|5060.18|5060.18|0
1605802990000|2020-11-19 16:23:10|5061.72|5061.72|5058.64|5058.64|5061.72|5061.72|5058.64|5058.64|0
1605803030000|2020-11-19 16:23:50|5061.72|5061.72|5061.72|5061.72|5061.72|5061.72|5061.72|5061.72|0
1605803050000|2020-11-19 16:24:10|5062.02|5062.02|5062.02|5062.02|5062.02|5062.02|5062.02|5062.02|0
1605803070000|2020-11-19 16:24:30|5060.48|5060.48|5060.48|5060.48|5060.48|5060.48|5060.48|5060.48|0
1605803090000|2020-11-19 16:24:50|5062.02|5062.02|5063.55|5063.55|5063.55|5063.55|5062.02|5062.02|0
1605803100000|2020-11-19 16:25:00|5062.96|5062.96|5062.96|5062.96|5062.96|5062.96|5062.96|5062.96|0
1605803140000|2020-11-19 16:25:40|5059.88|5059.88|5061.42|5061.42|5061.42|5061.42|5059.88|5059.88|0
1605803160000|2020-11-19 16:26:00|5060.82|5060.82|5060.82|5060.82|5060.82|5060.82|5060.82|5060.82|0
1605803210000|2020-11-19 16:26:50|5060.52|5060.52|5061.72|5061.72|5061.72|5061.72|5060.52|5060.52|0
1605803270000|2020-11-19 16:27:50|5060.52|5060.52|5060.52|5060.52|5060.52|5060.52|5060.52|5060.52|0
1605803290000|2020-11-19 16:28:10|5059.63|5059.63|5059.63|5059.63|5059.63|5059.63|5059.63|5059.63|0
1605803310000|2020-11-19 16:28:30|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|0
1605803320000|2020-11-19 16:28:40|5058.69|5058.69|5058.69|5058.69|5058.69|5058.69|5058.69|5058.69|0
1605803330000|2020-11-19 16:28:50|5057.15|5057.15|5057.75|5057.75|5057.75|5057.75|5057.15|5057.15|0
1605803340000|2020-11-19 16:29:00|5053.13|5053.13|5053.13|5053.13|5053.13|5053.13|5051.6|5051.6|0
1605803350000|2020-11-19 16:29:10|5051.6|5051.6|5051.6|5051.6|5051.6|5051.6|5051.6|5051.6|0
1605803370000|2020-11-19 16:29:30|5048.02|5048.02|5056.21|5056.21|5056.21|5056.21|5048.02|5048.02|0
1605803380000|2020-11-19 16:29:40|5056.51|5056.51|5048.82|5048.82|5056.51|5056.51|5048.82|5048.82|0
1605803390000|2020-11-19 16:29:50|5050.36|5050.36|5048.82|5048.82|5050.66|5050.66|5048.82|5048.82|0
1605860150000|2020-11-20 08:15:50|5012.43|5012.43|5013.96|5013.96|5013.96|5013.96|5012.43|5012.43|0
1605860190000|2020-11-20 08:16:30|5015.5|5015.5|5015.5|5015.5|5015.5|5015.5|5015.5|5015.5|0
1605860230000|2020-11-20 08:17:10|5013.96|5013.96|5013.96|5013.96|5013.96|5013.96|5013.96|5013.96|0
1605860300000|2020-11-20 08:18:20|5004.74|5004.74|5004.74|5004.74|5004.74|5004.74|5004.74|5004.74|0
1605860330000|2020-11-20 08:18:50|5007.81|5007.81|5007.81|5007.81|5007.81|5007.81|5007.81|5007.81|0
1605860420000|2020-11-20 08:20:20|5013.96|5013.96|5013.96|5013.96|5013.96|5013.96|5013.96|5013.96|0
1605860550000|2020-11-20 08:22:30|5008.6|5008.6|5008.6|5008.6|5008.6|5008.6|5008.6|5008.6|0
1605860570000|2020-11-20 08:22:50|5006.81|5006.81|5006.81|5006.81|5006.81|5006.81|5006.81|5006.81|0
1605860630000|2020-11-20 08:23:50|5010.09|5010.09|5011.88|5011.88|5011.88|5011.88|5010.09|5010.09|0
1605860640000|2020-11-20 08:24:00|5002.65|5002.65|5002.65|5002.65|5002.65|5002.65|5002.65|5002.65|0
1605860690000|2020-11-20 08:24:50|5005.93|5005.93|5005.93|5005.93|5005.93|5005.93|5005.93|5005.93|0
1605860770000|2020-11-20 08:26:10|5009.01|5009.01|5012.08|5012.08|5012.08|5012.08|5009.01|5009.01|0
1605860800000|2020-11-20 08:26:40|5013.62|5013.62|5013.62|5013.62|5013.62|5013.62|5013.62|5013.62|0
1605860820000|2020-11-20 08:27:00|5016.7|5016.7|5016.7|5016.7|5016.7|5016.7|5016.7|5016.7|0
1605860960000|2020-11-20 08:29:20|5007.47|5007.47|5007.47|5007.47|5007.47|5007.47|5007.47|5007.47|0
1605860980000|2020-11-20 08:29:40|5005.98|5005.98|5005.98|5005.98|5005.98|5005.98|5005.98|5005.98|0
1605861010000|2020-11-20 08:30:10|5010.59|5010.59|5013.28|5013.28|5013.28|5013.28|5010.59|5010.59|0
1605861020000|2020-11-20 08:30:20|5014.17|5014.17|5020.32|5020.32|5020.32|5020.32|5014.17|5014.17|0
1605861050000|2020-11-20 08:30:50|5017.25|5017.25|5017.25|5017.25|5017.25|5017.25|5017.25|5017.25|0
1605861170000|2020-11-20 08:32:50|5024.93|5024.93|5024.93|5024.93|5024.93|5024.93|5024.93|5024.93|0
1605861250000|2020-11-20 08:34:10|5028.01|5028.01|5028.01|5028.01|5028.01|5028.01|5028.01|5028.01|0
1605861330000|2020-11-20 08:35:30|5020.32|5020.32|5020.32|5020.32|5020.32|5020.32|5020.32|5020.32|0
1605861340000|2020-11-20 08:35:40|5015.71|5015.71|5015.71|5015.71|5015.71|5015.71|5015.71|5015.71|0
1605861400000|2020-11-20 08:36:40|5021.86|5021.86|5023.4|5023.4|5023.4|5023.4|5021.86|5021.86|0
1605861420000|2020-11-20 08:37:00|5024.93|5024.93|5024.93|5024.93|5024.93|5024.93|5024.93|5024.93|0
1605861430000|2020-11-20 08:37:10|5031.2|5031.2|5031.2|5031.2|5031.2|5031.2|5031.2|5031.2|0
1605861470000|2020-11-20 08:37:50|5027.92|5027.92|5027.92|5027.92|5027.92|5027.92|5027.92|5027.92|0
1605861480000|2020-11-20 08:38:00|5027.62|5027.62|5027.62|5027.62|5027.62|5027.62|5027.62|5027.62|0
1605861540000|2020-11-20 08:39:00|5018.39|5018.39|5018.39|5018.39|5018.39|5018.39|5018.39|5018.39|0
1605861570000|2020-11-20 08:39:30|5019.93|5019.93|5019.93|5019.93|5019.93|5019.93|5019.93|5019.93|0
1605861630000|2020-11-20 08:40:30|5023.01|5023.01|5023.01|5023.01|5023.01|5023.01|5023.01|5023.01|0
1605861650000|2020-11-20 08:40:50|5021.81|5021.81|5021.81|5021.81|5021.81|5021.81|5021.51|5021.51|0
1605861670000|2020-11-20 08:41:10|5020.02|5020.02|5020.02|5020.02|5020.02|5020.02|5020.02|5020.02|0
1605861680000|2020-11-20 08:41:20|5024.63|5024.63|5027.71|5027.71|5027.71|5027.71|5024.63|5024.63|0
1605861690000|2020-11-20 08:41:30|5029.2|5029.2|5029.2|5029.2|5029.2|5029.2|5029.2|5029.2|0
1605861710000|2020-11-20 08:41:50|5028.9|5028.9|5028.01|5028.01|5028.9|5028.9|5028.01|5028.01|0
1605861790000|2020-11-20 08:43:10|5034.16|5034.16|5034.16|5034.16|5034.16|5034.16|5034.16|5034.16|0
1605861860000|2020-11-20 08:44:20|5032.97|5032.97|5032.97|5032.97|5032.97|5032.97|5032.97|5032.97|0
1605861920000|2020-11-20 08:45:20|5029.89|5029.89|5029.89|5029.89|5029.89|5029.89|5029.89|5029.89|0
1605861990000|2020-11-20 08:46:30|5028.7|5028.7|5028.7|5028.7|5028.7|5028.7|5028.7|5028.7|0
1605862000000|2020-11-20 08:46:40|5030.49|5030.49|5030.49|5030.49|5030.49|5030.49|5030.49|5030.49|0
1605862010000|2020-11-20 08:46:50|5031.08|5031.08|5031.08|5031.08|5031.08|5031.08|5031.08|5031.08|0
1605862050000|2020-11-20 08:47:30|5032.87|5032.87|5032.87|5032.87|5032.87|5032.87|5032.87|5032.87|0
1605862170000|2020-11-20 08:49:30|5042.1|5042.1|5042.1|5042.1|5042.1|5042.1|5042.1|5042.1|0
1605862180000|2020-11-20 08:49:40|5044.78|5044.78|5043.59|5043.59|5044.78|5044.78|5043.59|5043.59|0
1605862300000|2020-11-20 08:51:40|5044.19|5044.19|5044.19|5044.19|5044.19|5044.19|5044.19|5044.19|0
1605862430000|2020-11-20 08:53:50|5048.8|5048.8|5044.19|5044.19|5048.8|5048.8|5044.19|5044.19|0
1605862530000|2020-11-20 08:55:30|5042.65|5042.65|5042.65|5042.65|5042.65|5042.65|5042.65|5042.65|0
1605862610000|2020-11-20 08:56:50|5034.96|5034.96|5034.96|5034.96|5034.96|5034.96|5034.96|5034.96|0
1605862710000|2020-11-20 08:58:30|5030.49|5030.49|5030.49|5030.49|5030.49|5030.49|5030.49|5030.49|0
1605862720000|2020-11-20 08:58:40|5029.29|5029.29|5027.8|5027.8|5029.29|5029.29|5027.8|5027.8|0
1605862780000|2020-11-20 08:59:40|5029.59|5029.59|5029.59|5029.59|5029.59|5029.59|5029.59|5029.59|0
1605862790000|2020-11-20 08:59:50|5031.68|5031.68|5033.22|5033.22|5033.22|5033.22|5031.68|5031.68|0
1605862910000|2020-11-20 09:01:50|5040.9|5040.9|5039.37|5039.37|5040.9|5040.9|5039.37|5039.37|0
1605862920000|2020-11-20 09:02:00|5042.44|5042.44|5059.36|5059.36|5059.36|5059.36|5042.44|5042.44|0
1605863100000|2020-11-20 09:05:00|5059.95|5059.95|5073.79|5073.79|5073.79|5073.79|5059.95|5059.95|0
1605863140000|2020-11-20 09:05:40|5074.09|5074.09|5083.31|5083.31|5083.31|5083.31|5074.09|5074.09|0
1605863170000|2020-11-20 09:06:10|5078.7|5078.7|5071.01|5071.01|5078.7|5078.7|5071.01|5071.01|0
1605863220000|2020-11-20 09:07:00|5063.32|5063.32|5063.62|5063.62|5063.62|5063.62|5063.32|5063.32|0
1605863270000|2020-11-20 09:07:50|5065.16|5065.16|5065.16|5065.16|5065.16|5065.16|5065.16|5065.16|0
1605863280000|2020-11-20 09:08:00|5063.67|5063.67|5063.67|5063.67|5063.67|5063.67|5063.67|5063.67|0
1605863320000|2020-11-20 09:08:40|5075.97|5075.97|5112.87|5112.87|5112.87|5112.87|5075.97|5075.97|0
1605863330000|2020-11-20 09:08:50|5114.41|5114.41|5142.08|5142.08|5142.08|5142.08|5114.41|5114.41|0
1605863340000|2020-11-20 09:09:00|5125.17|5125.17|5135.93|5135.93|5135.93|5135.93|5125.17|5125.17|0
1605863410000|2020-11-20 09:10:10|5140.55|5140.55|5132.86|5132.86|5160.53|5160.53|5132.86|5132.86|0
1605863420000|2020-11-20 09:10:20|5140.55|5140.55|5143.62|5143.62|5143.62|5143.62|5140.55|5140.55|0
1605863430000|2020-11-20 09:10:30|5155.92|5155.92|5155.92|5155.92|5155.92|5155.92|5155.92|5155.92|0
1605863440000|2020-11-20 09:10:40|5157.71|5157.71|5160.78|5160.78|5160.78|5160.78|5157.71|5157.71|0
1605863450000|2020-11-20 09:10:50|5163.86|5163.86|5163.86|5163.86|5163.86|5163.86|5163.86|5163.86|0
1605863470000|2020-11-20 09:11:10|5162.32|5162.32|5177.65|5177.65|5177.65|5177.65|5162.32|5162.32|0
1605863480000|2020-11-20 09:11:20|5165.35|5165.35|5165.35|5165.35|5165.35|5165.35|5165.35|5165.35|0
1605863490000|2020-11-20 09:11:30|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|5169.96|0
1605863530000|2020-11-20 09:12:10|5174.58|5174.58|5174.58|5174.58|5174.58|5174.58|5174.58|5174.58|0
1605863570000|2020-11-20 09:12:50|5162.28|5162.28|5174.58|5174.58|5174.58|5174.58|5162.28|5162.28|0
1605863620000|2020-11-20 09:13:40|5163.81|5163.81|5163.81|5163.81|5163.81|5163.81|5163.81|5163.81|0
1605863700000|2020-11-20 09:15:00|5162.28|5162.28|5162.28|5162.28|5162.28|5162.28|5162.28|5162.28|0
1605863760000|2020-11-20 09:16:00|5163.77|5163.77|5168.38|5168.38|5168.38|5168.38|5160.69|5160.69|0
1605863890000|2020-11-20 09:18:10|5169.92|5169.92|5169.92|5169.92|5169.92|5169.92|5169.92|5169.92|0
1605863900000|2020-11-20 09:18:20|5159.16|5159.16|5159.16|5159.16|5159.16|5159.16|5159.16|5159.16|0
1605864010000|2020-11-20 09:20:10|5160.35|5160.35|5160.35|5160.35|5160.35|5160.35|5160.35|5160.35|0
1605864020000|2020-11-20 09:20:20|5162.14|5162.14|5162.14|5162.14|5162.14|5162.14|5162.14|5162.14|0
1605864050000|2020-11-20 09:20:50|5162.73|5162.73|5162.73|5162.73|5162.73|5162.73|5162.73|5162.73|0
1605864080000|2020-11-20 09:21:20|5155.05|5155.05|5155.05|5155.05|5155.05|5155.05|5155.05|5155.05|0
1605864210000|2020-11-20 09:23:30|5151.97|5151.97|5148.9|5148.9|5151.97|5151.97|5148.9|5148.9|0
1605864270000|2020-11-20 09:24:30|5145.82|5145.82|5156.58|5156.58|5156.58|5156.58|5145.82|5145.82|0
1605864300000|2020-11-20 09:25:00|5155.05|5155.05|5161.2|5161.2|5161.2|5161.2|5155.05|5155.05|0
1605864310000|2020-11-20 09:25:10|5168.88|5168.88|5168.88|5168.88|5168.88|5168.88|5168.88|5168.88|0
1605864440000|2020-11-20 09:27:20|5169.18|5169.18|5168.59|5168.59|5169.18|5169.18|5168.59|5168.59|0
1605864500000|2020-11-20 09:28:20|5162.44|5162.44|5162.44|5162.44|5162.44|5162.44|5162.44|5162.44|0
1605864530000|2020-11-20 09:28:50|5159.36|5159.36|5159.36|5159.36|5159.36|5159.36|5159.36|5159.36|0
1605864580000|2020-11-20 09:29:40|5160.85|5160.85|5167|5167|5167|5167|5160.85|5160.85|0
1605864640000|2020-11-20 09:30:40|5156.24|5156.24|5156.24|5156.24|5156.24|5156.24|5156.24|5156.24|0
1605864780000|2020-11-20 09:33:00|5153.17|5153.17|5153.17|5153.17|5153.17|5153.17|5153.17|5153.17|0
1605865040000|2020-11-20 09:37:20|5149.88|5149.88|5149.88|5149.88|5149.88|5149.88|5149.88|5149.88|0
1605865100000|2020-11-20 09:38:20|5149.59|5149.59|5149.88|5149.88|5149.88|5149.88|5149.59|5149.59|0
1605865120000|2020-11-20 09:38:40|5140.66|5140.66|5140.66|5140.66|5140.66|5140.66|5140.66|5140.66|0
1605865170000|2020-11-20 09:39:30|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|0
1605865230000|2020-11-20 09:40:30|5131.48|5131.48|5131.48|5131.48|5131.48|5131.48|5131.48|5131.48|0
1605865260000|2020-11-20 09:41:00|5130.88|5130.88|5131.18|5131.18|5131.18|5131.18|5130.88|5130.88|0
1605865270000|2020-11-20 09:41:10|5130.88|5130.88|5130.88|5130.88|5130.88|5130.88|5130.88|5130.88|0
1605865430000|2020-11-20 09:43:50|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|5131.18|0
1605865470000|2020-11-20 09:44:30|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|0
1605865500000|2020-11-20 09:45:00|5121.66|5121.66|5121.66|5121.66|5121.66|5121.66|5121.66|5121.66|0
1605865510000|2020-11-20 09:45:10|5132.42|5132.42|5132.42|5132.42|5132.42|5132.42|5132.42|5132.42|0
1605865540000|2020-11-20 09:45:40|5130.88|5130.88|5127.81|5127.81|5130.88|5130.88|5127.81|5127.81|0
1605865580000|2020-11-20 09:46:20|5126.02|5126.02|5124.23|5124.23|5126.02|5126.02|5124.23|5124.23|0
1605865590000|2020-11-20 09:46:30|5115|5115|5122.69|5122.69|5122.69|5122.69|5115|5115|0
1605865630000|2020-11-20 09:47:10|5125.77|5125.77|5125.77|5125.77|5125.77|5125.77|5125.77|5125.77|0
1605865650000|2020-11-20 09:47:30|5124.87|5124.87|5125.77|5125.77|5125.77|5125.77|5124.28|5124.28|0
1605865660000|2020-11-20 09:47:40|5126.96|5126.96|5127.26|5127.26|5127.26|5127.26|5126.96|5126.96|0
1605865820000|2020-11-20 09:50:20|5125.17|5125.17|5124.28|5124.28|5125.17|5125.17|5124.28|5124.28|0
1605865870000|2020-11-20 09:51:10|5105.82|5105.82|5105.82|5105.82|5105.82|5105.82|5105.82|5105.82|0
1605866100000|2020-11-20 09:55:00|5107.36|5107.36|5107.36|5107.36|5107.36|5107.36|5107.36|5107.36|0
1605866110000|2020-11-20 09:55:10|5105.82|5105.82|5105.82|5105.82|5105.82|5105.82|5105.82|5105.82|0
1605866180000|2020-11-20 09:56:20|5106.72|5106.72|5106.72|5106.72|5106.72|5106.72|5106.72|5106.72|0
1605866210000|2020-11-20 09:56:50|5112.87|5112.87|5112.87|5112.87|5112.87|5112.87|5112.87|5112.87|0
1605866360000|2020-11-20 09:59:20|5111.97|5111.97|5111.97|5111.97|5111.97|5111.97|5111.97|5111.97|0
1605866380000|2020-11-20 09:59:40|5108.9|5108.9|5105.82|5105.82|5108.9|5108.9|5105.82|5105.82|0
1605866390000|2020-11-20 09:59:50|5108.9|5108.9|5108.9|5108.9|5108.9|5108.9|5108.9|5108.9|0
1605866400000|2020-11-20 10:00:00|5108.6|5108.6|5108.6|5108.6|5108.6|5108.6|5108.6|5108.6|0
1605866410000|2020-11-20 10:00:10|5107.11|5107.11|5106.81|5106.81|5107.11|5107.11|5106.81|5106.81|0
1605866470000|2020-11-20 10:01:10|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|5111.42|0
1605866480000|2020-11-20 10:01:20|5111.13|5111.13|5112.62|5112.62|5112.62|5112.62|5111.13|5111.13|0
1605866520000|2020-11-20 10:02:00|5113.51|5113.51|5113.21|5113.21|5113.51|5113.51|5112.62|5112.62|0
1605866670000|2020-11-20 10:04:30|5116.29|5116.29|5116.29|5116.29|5116.29|5116.29|5116.29|5116.29|0
1605866700000|2020-11-20 10:05:00|5130.13|5130.13|5131.66|5131.66|5131.66|5131.66|5130.13|5130.13|0
1605866760000|2020-11-20 10:06:00|5130.13|5130.13|5130.13|5130.13|5130.13|5130.13|5130.13|5130.13|0
1605866830000|2020-11-20 10:07:10|5131.32|5131.32|5132.81|5132.81|5132.81|5132.81|5131.32|5131.32|0
1605866880000|2020-11-20 10:08:00|5128.2|5128.2|5128.2|5128.2|5128.2|5128.2|5128.2|5128.2|0
1605867190000|2020-11-20 10:13:10|5128.8|5128.8|5128.8|5128.8|5128.8|5128.8|5128.8|5128.8|0
1605867230000|2020-11-20 10:13:50|5142.63|5142.63|5156.47|5156.47|5156.47|5156.47|5142.63|5142.63|0
1605867240000|2020-11-20 10:14:00|5161.08|5161.08|5168.77|5168.77|5168.77|5168.77|5161.08|5161.08|0
1605867270000|2020-11-20 10:14:30|5174.92|5174.92|5174.92|5174.92|5174.92|5174.92|5174.92|5174.92|0
1605867330000|2020-11-20 10:15:30|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|0
1605867360000|2020-11-20 10:16:00|5175.82|5175.82|5175.82|5175.82|5175.82|5175.82|5175.82|5175.82|0
1605867390000|2020-11-20 10:16:30|5177.35|5177.35|5169.67|5169.67|5177.35|5177.35|5169.67|5169.67|0
1605867400000|2020-11-20 10:16:40|5155.83|5155.83|5155.83|5155.83|5155.83|5155.83|5155.83|5155.83|0
1605867520000|2020-11-20 10:18:40|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|5151.22|0
1605867540000|2020-11-20 10:19:00|5149.43|5149.43|5149.43|5149.43|5149.43|5149.43|5149.43|5149.43|0
1605867550000|2020-11-20 10:19:10|5146.35|5146.35|5145.46|5145.46|5146.35|5146.35|5145.46|5145.46|0
1605867590000|2020-11-20 10:19:50|5147.25|5147.25|5147.25|5147.25|5147.25|5147.25|5146.05|5146.05|0
1605867680000|2020-11-20 10:21:20|5148.14|5148.14|5149.63|5149.63|5149.63|5149.63|5148.14|5148.14|0
1605867860000|2020-11-20 10:24:20|5157.32|5157.32|5157.32|5157.32|5157.32|5157.32|5157.32|5157.32|0
1605867920000|2020-11-20 10:25:20|5159.11|5159.11|5159.11|5159.11|5159.11|5159.11|5159.11|5159.11|0
1605867990000|2020-11-20 10:26:30|5151.42|5151.42|5151.42|5151.42|5151.42|5151.42|5151.42|5151.42|0
1605868250000|2020-11-20 10:30:50|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|5154.11|0
1605868260000|2020-11-20 10:31:00|5154.7|5154.7|5156.24|5156.24|5156.24|5156.24|5154.7|5154.7|0
1605868420000|2020-11-20 10:33:40|5162.39|5162.39|5162.39|5162.39|5162.39|5162.39|5162.39|5162.39|0
1605868430000|2020-11-20 10:33:50|5160.85|5160.85|5160.85|5160.85|5160.85|5160.85|5160.85|5160.85|0
1605868480000|2020-11-20 10:34:40|5156.24|5156.24|5156.24|5156.24|5156.24|5156.24|5156.24|5156.24|0
1605868560000|2020-11-20 10:36:00|5162.39|5162.39|5170.08|5170.08|5170.08|5170.08|5162.39|5162.39|0
1605868580000|2020-11-20 10:36:20|5165.47|5165.47|5165.47|5165.47|5165.47|5165.47|5165.47|5165.47|0
1605868590000|2020-11-20 10:36:30|5167.25|5167.25|5167.25|5167.25|5167.25|5167.25|5167.25|5167.25|0
1605868610000|2020-11-20 10:36:50|5166.06|5166.06|5166.96|5166.96|5166.96|5166.96|5166.06|5166.06|0
1605868700000|2020-11-20 10:38:20|5166.06|5166.06|5166.06|5166.06|5166.06|5166.06|5166.06|5166.06|0
1605868850000|2020-11-20 10:40:50|5167.55|5167.55|5166.96|5166.96|5167.55|5167.55|5166.96|5166.96|0
1605868860000|2020-11-20 10:41:00|5170.03|5170.03|5170.03|5170.03|5170.03|5170.03|5170.03|5170.03|0
1605868910000|2020-11-20 10:41:50|5172.12|5172.12|5172.12|5172.12|5172.12|5172.12|5172.12|5172.12|0
1605868920000|2020-11-20 10:42:00|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|0
1605869010000|2020-11-20 10:43:30|5176.09|5176.09|5176.09|5176.09|5176.09|5176.09|5176.09|5176.09|0
1605869030000|2020-11-20 10:43:50|5177.63|5177.63|5180.7|5180.7|5182.24|5182.24|5177.63|5177.63|0
1605869160000|2020-11-20 10:46:00|5178.91|5178.91|5178.91|5178.91|5178.91|5178.91|5178.91|5178.91|0
1605869170000|2020-11-20 10:46:10|5167.55|5167.55|5167.55|5167.55|5167.55|5167.55|5167.55|5167.55|0
1605869280000|2020-11-20 10:48:00|5162.94|5162.94|5162.94|5162.94|5162.94|5162.94|5162.94|5162.94|0
1605869330000|2020-11-20 10:48:50|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|5163.24|0
1605869360000|2020-11-20 10:49:20|5177.08|5177.08|5177.08|5177.08|5177.08|5177.08|5177.08|5177.08|0
1605869390000|2020-11-20 10:49:50|5178.27|5178.27|5177.97|5177.97|5178.27|5178.27|5177.97|5177.97|0
1605869410000|2020-11-20 10:50:10|5182.58|5182.58|5185.66|5185.66|5185.66|5185.66|5182.58|5182.58|0
1605869440000|2020-11-20 10:50:40|5177.97|5177.97|5177.97|5177.97|5177.97|5177.97|5177.97|5177.97|0
1605869550000|2020-11-20 10:52:30|5176.43|5176.43|5176.43|5176.43|5176.43|5176.43|5176.43|5176.43|0
1605869560000|2020-11-20 10:52:40|5175.54|5175.54|5175.54|5175.54|5175.54|5175.54|5175.54|5175.54|0
1605869650000|2020-11-20 10:54:10|5175.24|5175.24|5175.24|5175.24|5175.24|5175.24|5175.24|5175.24|0
1605869730000|2020-11-20 10:55:30|5173.45|5173.45|5173.45|5173.45|5173.45|5173.45|5173.45|5173.45|0
1605869810000|2020-11-20 10:56:50|5171.36|5171.36|5171.36|5171.36|5171.36|5171.36|5171.36|5171.36|0
1605869820000|2020-11-20 10:57:00|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|5169.57|0
1605869830000|2020-11-20 10:57:10|5169.28|5169.28|5169.28|5169.28|5169.28|5169.28|5169.28|5169.28|0
1605869910000|2020-11-20 10:58:30|5170.47|5170.47|5170.77|5170.77|5170.77|5170.77|5170.47|5170.47|0
1605869930000|2020-11-20 10:58:50|5171.36|5171.36|5171.36|5171.36|5171.36|5171.36|5171.36|5171.36|0
1605870000000|2020-11-20 11:00:00|5173.15|5173.15|5172.85|5172.85|5173.15|5173.15|5172.85|5172.85|0
1605870020000|2020-11-20 11:00:20|5159.02|5159.02|5159.02|5159.02|5159.02|5159.02|5159.02|5159.02|0
1605870070000|2020-11-20 11:01:10|5151.08|5151.08|5151.08|5151.08|5151.08|5151.08|5151.08|5151.08|0
1605870090000|2020-11-20 11:01:30|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|0
1605870130000|2020-11-20 11:02:10|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|0
1605870140000|2020-11-20 11:02:20|5152.61|5152.61|5152.02|5152.02|5152.61|5152.61|5152.02|5152.02|0
1605870170000|2020-11-20 11:02:50|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|5153.21|0
1605870190000|2020-11-20 11:03:10|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|0
1605870310000|2020-11-20 11:05:10|5151.67|5151.67|5145.52|5145.52|5151.67|5151.67|5145.52|5145.52|0
1605870420000|2020-11-20 11:07:00|5144.93|5144.93|5144.33|5144.33|5144.93|5144.93|5144.33|5144.33|0
1605870430000|2020-11-20 11:07:10|5147.41|5147.41|5156.63|5156.63|5156.63|5156.63|5147.41|5147.41|0
1605870590000|2020-11-20 11:09:50|5156.03|5156.03|5156.03|5156.03|5156.03|5156.03|5156.03|5156.03|0
1605870670000|2020-11-20 11:11:10|5154.54|5154.54|5154.54|5154.54|5154.54|5154.54|5154.54|5154.54|0
1605870760000|2020-11-20 11:12:40|5154.24|5154.24|5154.24|5154.24|5154.24|5154.24|5154.24|5154.24|0
1605870770000|2020-11-20 11:12:50|5143.48|5143.48|5143.48|5143.48|5143.48|5143.48|5143.48|5143.48|0
1605870810000|2020-11-20 11:13:30|5141.39|5141.39|5141.39|5141.39|5141.39|5141.39|5141.39|5141.39|0
1605870830000|2020-11-20 11:13:50|5139.86|5139.86|5139.86|5139.86|5139.86|5139.86|5139.86|5139.86|0
1605870840000|2020-11-20 11:14:00|5138.36|5138.36|5138.36|5138.36|5138.36|5138.36|5138.36|5138.36|0
1605870920000|2020-11-20 11:15:20|5138.07|5138.07|5136.87|5136.87|5138.07|5138.07|5136.87|5136.87|0
1605870930000|2020-11-20 11:15:30|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|5136.28|0
1605870940000|2020-11-20 11:15:40|5134.74|5134.74|5134.74|5134.74|5134.74|5134.74|5134.74|5134.74|0
1605870950000|2020-11-20 11:15:50|5133.55|5133.55|5135.08|5135.08|5135.08|5135.08|5133.55|5133.55|0
1605871000000|2020-11-20 11:16:40|5133.29|5133.29|5133.29|5133.29|5133.29|5133.29|5133.29|5133.29|0
1605871120000|2020-11-20 11:18:40|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|0
1605871160000|2020-11-20 11:19:20|5132.7|5132.7|5133|5133|5133|5133|5132.7|5132.7|0
1605871180000|2020-11-20 11:19:40|5137.61|5137.61|5137.61|5137.61|5137.61|5137.61|5137.61|5137.61|0
1605871230000|2020-11-20 11:20:30|5139.7|5139.7|5140.89|5140.89|5140.89|5140.89|5139.7|5139.7|0
1605871510000|2020-11-20 11:25:10|5134.74|5134.74|5134.74|5134.74|5134.74|5134.74|5134.74|5134.74|0
1605871540000|2020-11-20 11:25:40|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|5131.66|0
1605871650000|2020-11-20 11:27:30|5130.77|5130.77|5130.77|5130.77|5130.77|5130.77|5130.77|5130.77|0
1605871790000|2020-11-20 11:29:50|5132.31|5132.31|5132.31|5132.31|5132.31|5132.31|5132.31|5132.31|0
1605871820000|2020-11-20 11:30:20|5133.84|5133.84|5133.84|5133.84|5133.84|5133.84|5133.84|5133.84|0
1605871830000|2020-11-20 11:30:30|5134.74|5134.74|5133.84|5133.84|5134.74|5134.74|5133.84|5133.84|0
1605871910000|2020-11-20 11:31:50|5135.93|5135.93|5136.53|5136.53|5136.53|5136.53|5135.93|5135.93|0
1605871920000|2020-11-20 11:32:00|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|0
1605871930000|2020-11-20 11:32:10|5141.44|5141.44|5141.44|5141.44|5141.44|5141.44|5141.44|5141.44|0
1605871940000|2020-11-20 11:32:20|5144.51|5144.51|5144.51|5144.51|5144.51|5144.51|5144.51|5144.51|0
1605871970000|2020-11-20 11:32:50|5147.59|5147.59|5147.59|5147.59|5147.59|5147.59|5147.59|5147.59|0
1605872080000|2020-11-20 11:34:40|5155.28|5155.28|5155.28|5155.28|5155.28|5155.28|5155.28|5155.28|0
1605872210000|2020-11-20 11:36:50|5152.2|5152.2|5152.2|5152.2|5152.2|5152.2|5152.2|5152.2|0
1605872300000|2020-11-20 11:38:20|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|0
1605872330000|2020-11-20 11:38:50|5154.63|5154.63|5156.42|5156.42|5156.42|5156.42|5154.63|5154.63|0
1605872400000|2020-11-20 11:40:00|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|5153.35|0
1605872410000|2020-11-20 11:40:10|5151.26|5151.26|5151.26|5151.26|5151.26|5151.26|5151.26|5151.26|0
1605872540000|2020-11-20 11:42:20|5148.19|5148.19|5145.11|5145.11|5148.19|5148.19|5145.11|5145.11|0
1605872600000|2020-11-20 11:43:20|5143.92|5143.92|5143.62|5143.62|5143.92|5143.92|5143.62|5143.62|0
1605872660000|2020-11-20 11:44:20|5140.55|5140.55|5140.55|5140.55|5140.55|5140.55|5140.55|5140.55|0
1605872720000|2020-11-20 11:45:20|5138.76|5138.76|5139.95|5139.95|5139.95|5139.95|5138.76|5138.76|0
1605872740000|2020-11-20 11:45:40|5140.55|5140.55|5140.84|5140.84|5140.84|5140.84|5140.55|5140.55|0
1605872750000|2020-11-20 11:45:50|5142.38|5142.38|5142.38|5142.38|5142.38|5142.38|5142.38|5142.38|0
1605872770000|2020-11-20 11:46:10|5143.87|5143.87|5143.87|5143.87|5143.87|5143.87|5143.87|5143.87|0
1605872820000|2020-11-20 11:47:00|5145.41|5145.41|5145.41|5145.41|5145.41|5145.41|5145.41|5145.41|0
1605872930000|2020-11-20 11:48:50|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|0
1605872940000|2020-11-20 11:49:00|5146.65|5146.65|5146.65|5146.65|5146.65|5146.65|5146.65|5146.65|0
1605872990000|2020-11-20 11:49:50|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|0
1605873040000|2020-11-20 11:50:40|5149.72|5149.72|5149.72|5149.72|5149.72|5149.72|5149.72|5149.72|0
1605873100000|2020-11-20 11:51:40|5155.87|5155.87|5155.87|5155.87|5155.87|5155.87|5155.87|5155.87|0
1605873180000|2020-11-20 11:53:00|5151.26|5151.26|5148.19|5148.19|5151.26|5151.26|5148.19|5148.19|0
1605873190000|2020-11-20 11:53:10|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|0
1605873270000|2020-11-20 11:54:30|5143.62|5143.62|5142.43|5142.43|5143.62|5143.62|5142.43|5142.43|0
1605873280000|2020-11-20 11:54:40|5145.5|5145.5|5142.43|5142.43|5145.5|5145.5|5142.43|5142.43|0
1605873340000|2020-11-20 11:55:40|5142.13|5142.13|5142.13|5142.13|5142.13|5142.13|5142.13|5142.13|0
1605873370000|2020-11-20 11:56:10|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|5141.53|0
1605873400000|2020-11-20 11:56:40|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|5140.94|0
1605873480000|2020-11-20 11:58:00|5142.47|5142.47|5142.47|5142.47|5142.47|5142.47|5142.47|5142.47|0
1605873510000|2020-11-20 11:58:30|5142.17|5142.17|5142.17|5142.17|5142.17|5142.17|5142.17|5142.17|0
1605873620000|2020-11-20 12:00:20|5141.88|5141.88|5138.8|5138.8|5141.88|5141.88|5138.8|5138.8|0
1605873630000|2020-11-20 12:00:30|5137.91|5137.91|5137.91|5137.91|5137.91|5137.91|5137.91|5137.91|0
1605873640000|2020-11-20 12:00:40|5134.83|5134.83|5134.83|5134.83|5134.83|5134.83|5134.83|5134.83|0
1605873690000|2020-11-20 12:01:30|5134.23|5134.23|5133.04|5133.04|5134.23|5134.23|5133.04|5133.04|0
1605873700000|2020-11-20 12:01:40|5137.65|5137.65|5137.65|5137.65|5137.65|5137.65|5137.65|5137.65|0
1605873760000|2020-11-20 12:02:40|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|0
1605873900000|2020-11-20 12:05:00|5134.67|5134.67|5133.48|5133.48|5134.67|5134.67|5133.48|5133.48|0
1605873920000|2020-11-20 12:05:20|5131.94|5131.94|5131.94|5131.94|5131.94|5131.94|5131.94|5131.94|0
1605873990000|2020-11-20 12:06:30|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|5131.64|0
1605874010000|2020-11-20 12:06:50|5131.34|5131.34|5131.94|5131.94|5131.94|5131.94|5131.34|5131.34|0
1605874160000|2020-11-20 12:09:20|5125.79|5125.79|5125.79|5125.79|5125.79|5125.79|5125.79|5125.79|0
1605874170000|2020-11-20 12:09:30|5125.49|5125.49|5125.49|5125.49|5125.49|5125.49|5125.49|5125.49|0
1605874270000|2020-11-20 12:11:10|5120.88|5120.88|5118.4|5118.4|5120.88|5120.88|5117.51|5117.51|0
1605874320000|2020-11-20 12:12:00|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|0
1605874340000|2020-11-20 12:12:20|5123.61|5123.61|5123.61|5123.61|5123.61|5123.61|5123.61|5123.61|0
1605874360000|2020-11-20 12:12:40|5123.91|5123.91|5128.48|5128.48|5128.48|5128.48|5123.91|5123.91|0
1605874370000|2020-11-20 12:12:50|5133.84|5133.84|5133.84|5133.84|5133.84|5133.84|5133.84|5133.84|0
1605874380000|2020-11-20 12:13:00|5129.23|5129.23|5129.23|5129.23|5129.23|5129.23|5129.23|5129.23|0
1605874400000|2020-11-20 12:13:20|5130.77|5130.77|5133.84|5133.84|5133.84|5133.84|5130.77|5130.77|0
1605874480000|2020-11-20 12:14:40|5133.55|5133.55|5132.35|5132.35|5133.55|5133.55|5132.35|5132.35|0
1605874520000|2020-11-20 12:15:20|5130.82|5130.82|5130.82|5130.82|5130.82|5130.82|5130.82|5130.82|0
1605874530000|2020-11-20 12:15:30|5127.74|5127.74|5127.74|5127.74|5127.74|5127.74|5127.74|5127.74|0
1605874620000|2020-11-20 12:17:00|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|5127.14|0
1605874760000|2020-11-20 12:19:20|5125.95|5125.95|5125.95|5125.95|5125.95|5125.95|5125.95|5125.95|0
1605874800000|2020-11-20 12:20:00|5119.8|5119.8|5119.8|5119.8|5119.8|5119.8|5119.8|5119.8|0
1605874940000|2020-11-20 12:22:20|5120.1|5120.1|5120.99|5120.99|5120.99|5120.99|5120.1|5120.1|0
1605874950000|2020-11-20 12:22:30|5120.7|5120.7|5120.7|5120.7|5120.7|5120.7|5120.7|5120.7|0
1605875010000|2020-11-20 12:23:30|5119.16|5119.16|5119.16|5119.16|5119.16|5119.16|5119.16|5119.16|0
1605875300000|2020-11-20 12:28:20|5117.62|5117.62|5119.16|5119.16|5119.16|5119.16|5117.62|5117.62|0
1605875350000|2020-11-20 12:29:10|5119.46|5119.46|5119.46|5119.46|5119.46|5119.46|5119.46|5119.46|0
1605875410000|2020-11-20 12:30:10|5111.77|5111.77|5111.47|5111.47|5111.77|5111.77|5111.47|5111.47|0
1605875450000|2020-11-20 12:30:50|5108.4|5108.4|5108.4|5108.4|5108.4|5108.4|5108.4|5108.4|0
1605875520000|2020-11-20 12:32:00|5106.9|5106.9|5106.9|5106.9|5107.2|5107.2|5106.9|5106.9|0
1605875540000|2020-11-20 12:32:20|5106.61|5106.61|5106.61|5106.61|5106.61|5106.61|5106.61|5106.61|0
1605875700000|2020-11-20 12:35:00|5103.53|5103.53|5103.53|5103.53|5103.53|5103.53|5103.53|5103.53|0
1605875840000|2020-11-20 12:37:20|5105.07|5105.07|5103.53|5103.53|5105.07|5105.07|5103.53|5103.53|0
1605875890000|2020-11-20 12:38:10|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|0
1605875950000|2020-11-20 12:39:10|5098.62|5098.62|5097.43|5097.43|5098.62|5098.62|5097.43|5097.43|0
1605875970000|2020-11-20 12:39:30|5095.04|5095.04|5095.04|5095.04|5095.04|5095.04|5095.04|5095.04|0
1605876070000|2020-11-20 12:41:10|5096.53|5096.53|5096.53|5096.53|5096.53|5096.53|5096.53|5096.53|0
1605876100000|2020-11-20 12:41:40|5094.99|5094.99|5094.99|5094.99|5094.99|5094.99|5094.99|5094.99|0
1605876140000|2020-11-20 12:42:20|5096.53|5096.53|5096.53|5096.53|5096.53|5096.53|5096.53|5096.53|0
1605876150000|2020-11-20 12:42:30|5097.73|5097.73|5097.73|5097.73|5097.73|5097.73|5097.73|5097.73|0
1605876350000|2020-11-20 12:45:50|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|0
1605876370000|2020-11-20 12:46:10|5094.65|5094.65|5094.65|5094.65|5094.65|5094.65|5094.65|5094.65|0
1605876450000|2020-11-20 12:47:30|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|0
1605876520000|2020-11-20 12:48:40|5096.78|5096.78|5095.89|5095.89|5096.78|5096.78|5095.89|5095.89|0
1605876540000|2020-11-20 12:49:00|5089.74|5089.74|5089.74|5089.74|5089.74|5089.74|5089.74|5089.74|0
1605876550000|2020-11-20 12:49:10|5091.28|5091.28|5091.28|5091.28|5091.28|5091.28|5091.28|5091.28|0
1605876710000|2020-11-20 12:51:50|5092.81|5092.81|5092.81|5092.81|5092.81|5092.81|5092.81|5092.81|0
1605876900000|2020-11-20 12:55:00|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|0
1605877030000|2020-11-20 12:57:10|5093.71|5093.71|5094.31|5094.31|5094.31|5094.31|5093.71|5093.71|0
1605877050000|2020-11-20 12:57:30|5092.77|5092.77|5093.36|5093.36|5093.96|5093.96|5092.77|5092.77|0
1605877090000|2020-11-20 12:58:10|5093.07|5093.07|5093.07|5093.07|5093.07|5093.07|5093.07|5093.07|0
1605877160000|2020-11-20 12:59:20|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|0
1605877180000|2020-11-20 12:59:40|5086.92|5086.92|5083.84|5083.84|5086.92|5086.92|5083.84|5083.84|0
1605877210000|2020-11-20 13:00:10|5083.24|5083.24|5083.24|5083.24|5083.24|5083.24|5083.24|5083.24|0
1605877250000|2020-11-20 13:00:50|5087.86|5087.86|5092.47|5092.47|5092.47|5092.47|5087.86|5087.86|0
1605877290000|2020-11-20 13:01:30|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|0
1605877400000|2020-11-20 13:03:20|5094.31|5094.31|5094.31|5094.31|5094.31|5094.31|5094.31|5094.31|0
1605877460000|2020-11-20 13:04:20|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|5094.01|0
1605877520000|2020-11-20 13:05:20|5092.47|5092.47|5091.58|5091.58|5092.47|5092.47|5091.58|5091.58|0
1605877580000|2020-11-20 13:06:20|5093.11|5093.11|5093.11|5093.11|5093.11|5093.11|5093.11|5093.11|0
1605877650000|2020-11-20 13:07:30|5094.65|5094.65|5094.65|5094.65|5094.65|5094.65|5094.65|5094.65|0
1605877780000|2020-11-20 13:09:40|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|5095.54|0
1605877790000|2020-11-20 13:09:50|5096.14|5096.14|5096.14|5096.14|5096.14|5096.14|5096.14|5096.14|0
1605877800000|2020-11-20 13:10:00|5103.83|5103.83|5103.83|5103.83|5103.83|5103.83|5103.83|5103.83|0
1605877950000|2020-11-20 13:12:30|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|0
1605877980000|2020-11-20 13:13:00|5100.16|5100.16|5100.16|5100.16|5100.16|5100.16|5100.16|5100.16|0
1605878300000|2020-11-20 13:18:20|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|0
1605878480000|2020-11-20 13:21:20|5101.1|5101.1|5099.56|5099.56|5101.1|5101.1|5099.56|5099.56|0
1605878510000|2020-11-20 13:21:50|5099.86|5099.86|5099.86|5099.86|5099.86|5099.86|5099.86|5099.86|0
1605878550000|2020-11-20 13:22:30|5106.01|5106.01|5106.01|5106.01|5106.01|5106.01|5106.01|5106.01|0
1605878560000|2020-11-20 13:22:40|5104.47|5104.47|5104.47|5104.47|5104.47|5104.47|5104.47|5104.47|0
1605878590000|2020-11-20 13:23:10|5104.77|5104.77|5105.37|5105.37|5105.37|5105.37|5104.77|5104.77|0
1605878750000|2020-11-20 13:25:50|5103.83|5103.83|5100.75|5100.75|5103.83|5103.83|5100.75|5100.75|0
1605878820000|2020-11-20 13:27:00|5098.67|5098.67|5098.37|5098.37|5098.67|5098.67|5098.37|5098.37|0
1605878870000|2020-11-20 13:27:50|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|5092.22|0
1605878900000|2020-11-20 13:28:20|5087.61|5087.61|5087.61|5087.61|5087.61|5087.61|5087.61|5087.61|0
1605878910000|2020-11-20 13:28:30|5090.68|5090.68|5090.68|5090.68|5090.68|5090.68|5090.68|5090.68|0
1605878940000|2020-11-20 13:29:00|5088.29|5088.29|5088.29|5088.29|5088.29|5088.29|5088.29|5088.29|0
1605879000000|2020-11-20 13:30:00|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|0
1605879110000|2020-11-20 13:31:50|5091.37|5091.37|5091.37|5091.37|5091.37|5091.37|5091.37|5091.37|0
1605879180000|2020-11-20 13:33:00|5091.97|5091.97|5091.97|5091.97|5091.97|5091.97|5091.97|5091.97|0
1605879190000|2020-11-20 13:33:10|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|0
1605879250000|2020-11-20 13:34:10|5098.12|5098.12|5098.12|5098.12|5098.12|5098.12|5098.12|5098.12|0
1605879310000|2020-11-20 13:35:10|5095.04|5095.04|5095.04|5095.04|5095.04|5095.04|5095.04|5095.04|0
1605879430000|2020-11-20 13:37:10|5096.23|5096.23|5096.23|5096.23|5096.23|5096.23|5096.23|5096.23|0
1605879450000|2020-11-20 13:37:30|5096.53|5096.53|5096.53|5096.53|5096.53|5096.53|5096.53|5096.53|0
1605879500000|2020-11-20 13:38:20|5094.99|5094.99|5094.99|5094.99|5094.99|5094.99|5094.99|5094.99|0
1605879580000|2020-11-20 13:39:40|5093.46|5093.46|5093.46|5093.46|5093.46|5093.46|5093.46|5093.46|0
1605879630000|2020-11-20 13:40:30|5092.26|5092.26|5092.26|5092.26|5092.26|5092.26|5092.26|5092.26|0
1605879800000|2020-11-20 13:43:20|5087.65|5087.65|5092.61|5092.61|5093.8|5093.8|5087.65|5087.65|0
1605879810000|2020-11-20 13:43:30|5094.15|5094.15|5094.15|5094.15|5094.15|5094.15|5094.15|5094.15|0
1605879940000|2020-11-20 13:45:40|5093.85|5093.85|5092.95|5092.95|5093.85|5093.85|5092.95|5092.95|0
1605879950000|2020-11-20 13:45:50|5096.03|5096.03|5094.49|5094.49|5096.03|5096.03|5094.49|5094.49|0
1605879960000|2020-11-20 13:46:00|5089.88|5089.88|5088.34|5088.34|5089.88|5089.88|5088.34|5088.34|0
1605879980000|2020-11-20 13:46:20|5086.8|5086.8|5085.26|5085.26|5086.8|5086.8|5085.26|5085.26|0
1605880030000|2020-11-20 13:47:10|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|0
1605880050000|2020-11-20 13:47:30|5081.69|5081.69|5081.69|5081.69|5081.69|5081.69|5081.69|5081.69|0
1605880100000|2020-11-20 13:48:20|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|5084.07|0
1605880130000|2020-11-20 13:48:50|5091.76|5091.76|5093.3|5093.3|5093.3|5093.3|5090.22|5090.22|0
1605880200000|2020-11-20 13:50:00|5095.09|5095.09|5095.09|5095.09|5095.09|5095.09|5095.09|5095.09|0
1605880220000|2020-11-20 13:50:20|5096.62|5096.62|5095.13|5095.13|5096.62|5096.62|5095.13|5095.13|0
1605880250000|2020-11-20 13:50:50|5093.6|5093.6|5092.06|5092.06|5093.6|5093.6|5092.06|5092.06|0
1605880260000|2020-11-20 13:51:00|5088.98|5088.98|5090.52|5090.52|5090.52|5090.52|5088.98|5088.98|0
1605880290000|2020-11-20 13:51:30|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|0
1605880300000|2020-11-20 13:51:40|5094.15|5094.15|5094.15|5094.15|5094.15|5094.15|5094.15|5094.15|0
1605880400000|2020-11-20 13:53:20|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|0
1605880480000|2020-11-20 13:54:40|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|5096.33|0
1605880490000|2020-11-20 13:54:50|5094.79|5094.79|5096.33|5096.33|5096.33|5096.33|5094.79|5094.79|0
1605880500000|2020-11-20 13:55:00|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|5099.4|0
1605880510000|2020-11-20 13:55:10|5093.25|5093.25|5093.25|5093.25|5093.25|5093.25|5093.25|5093.25|0
1605880560000|2020-11-20 13:56:00|5094.79|5094.79|5094.79|5094.79|5094.79|5094.79|5094.79|5094.79|0
1605880650000|2020-11-20 13:57:30|5095.09|5095.09|5095.09|5095.09|5095.09|5095.09|5095.09|5095.09|0
1605880670000|2020-11-20 13:57:50|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|5095.98|0
1605880730000|2020-11-20 13:58:50|5096.28|5096.28|5096.28|5096.28|5096.28|5096.28|5096.28|5096.28|0
1605880740000|2020-11-20 13:59:00|5095.98|5095.98|5096.88|5096.88|5096.88|5096.88|5095.98|5095.98|0
1605880750000|2020-11-20 13:59:10|5090.73|5090.73|5092.26|5092.26|5092.26|5092.26|5090.73|5090.73|0
1605880760000|2020-11-20 13:59:20|5091.37|5091.37|5091.37|5091.37|5091.37|5091.37|5091.37|5091.37|0
1605880860000|2020-11-20 14:01:00|5088.29|5088.29|5088.29|5088.29|5088.29|5088.29|5088.29|5088.29|0
1605880900000|2020-11-20 14:01:40|5087.1|5087.1|5087.1|5087.1|5087.1|5087.1|5087.1|5087.1|0
1605880910000|2020-11-20 14:01:50|5082.49|5082.49|5082.49|5082.49|5082.49|5082.49|5082.49|5082.49|0
1605880920000|2020-11-20 14:02:00|5081|5081|5081|5081|5081|5081|5081|5081|0
1605880990000|2020-11-20 14:03:10|5079.21|5079.21|5079.21|5079.21|5079.21|5079.21|5079.21|5079.21|0
1605881010000|2020-11-20 14:03:30|5080.74|5080.74|5079.21|5079.21|5080.74|5080.74|5079.21|5079.21|0
1605881050000|2020-11-20 14:04:10|5083.82|5083.82|5085.01|5085.01|5085.01|5085.01|5083.82|5083.82|0
1605881060000|2020-11-20 14:04:20|5086.21|5086.21|5087.4|5087.4|5087.4|5087.4|5086.21|5086.21|0
1605881070000|2020-11-20 14:04:30|5088|5088|5088|5088|5088|5088|5088|5088|0
1605881200000|2020-11-20 14:06:40|5089.53|5089.53|5089.53|5089.53|5089.53|5089.53|5089.53|5089.53|0
1605881250000|2020-11-20 14:07:30|5091.07|5091.07|5088|5088|5091.07|5091.07|5088|5088|0
1605881260000|2020-11-20 14:07:40|5092.61|5092.61|5094.15|5094.15|5094.15|5094.15|5092.61|5092.61|0
1605881280000|2020-11-20 14:08:00|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|0
1605881320000|2020-11-20 14:08:40|5100.3|5100.3|5100.3|5100.3|5100.3|5100.3|5100.3|5100.3|0
1605881420000|2020-11-20 14:10:20|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|0
1605881430000|2020-11-20 14:10:30|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|0
1605881440000|2020-11-20 14:10:40|5092.61|5092.61|5092.61|5092.61|5092.61|5092.61|5092.61|5092.61|0
1605881450000|2020-11-20 14:10:50|5089.92|5089.92|5089.92|5089.92|5089.92|5089.92|5089.92|5089.92|0
1605881490000|2020-11-20 14:11:30|5094.54|5094.54|5091.46|5091.46|5094.54|5094.54|5091.46|5091.46|0
1605881520000|2020-11-20 14:12:00|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|5099.15|0
1605881540000|2020-11-20 14:12:20|5094.54|5094.54|5093|5093|5094.54|5094.54|5093|5093|0
1605881680000|2020-11-20 14:14:40|5094.49|5094.49|5094.49|5094.49|5094.49|5094.49|5094.49|5094.49|0
1605881690000|2020-11-20 14:14:50|5094.19|5094.19|5095.38|5095.38|5095.38|5095.38|5094.19|5094.19|0
1605881730000|2020-11-20 14:15:30|5092.31|5092.31|5090.77|5090.77|5092.31|5092.31|5090.77|5090.77|0
1605881740000|2020-11-20 14:15:40|5092.31|5092.31|5093.85|5093.85|5093.85|5093.85|5092.31|5092.31|0
1605881830000|2020-11-20 14:17:10|5092.31|5092.31|5092.31|5092.31|5092.31|5092.31|5092.31|5092.31|0
1605881910000|2020-11-20 14:18:30|5091.42|5091.42|5090.82|5090.82|5091.42|5091.42|5090.82|5090.82|0
1605881920000|2020-11-20 14:18:40|5086.21|5086.21|5086.21|5086.21|5086.21|5086.21|5086.21|5086.21|0
1605881930000|2020-11-20 14:18:50|5087.74|5087.74|5087.74|5087.74|5087.74|5087.74|5087.74|5087.74|0
1605881940000|2020-11-20 14:19:00|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|0
1605881990000|2020-11-20 14:19:50|5086.55|5086.55|5087.15|5087.15|5087.15|5087.15|5086.55|5086.55|0
1605882090000|2020-11-20 14:21:30|5086.55|5086.55|5084.76|5084.76|5086.55|5086.55|5084.76|5084.76|0
1605882110000|2020-11-20 14:21:50|5084.46|5084.46|5084.46|5084.46|5084.46|5084.46|5084.46|5084.46|0
1605882120000|2020-11-20 14:22:00|5082.67|5082.67|5076.57|5076.57|5082.67|5082.67|5076.57|5076.57|0
1605882140000|2020-11-20 14:22:20|5073.49|5073.49|5071.96|5071.96|5073.49|5073.49|5071.96|5071.96|0
1605882160000|2020-11-20 14:22:40|5073.49|5073.49|5073.49|5073.49|5073.49|5073.49|5073.49|5073.49|0
1605882180000|2020-11-20 14:23:00|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|0
1605882200000|2020-11-20 14:23:20|5075.08|5075.08|5082.76|5082.76|5082.76|5082.76|5075.08|5075.08|0
1605882220000|2020-11-20 14:23:40|5084.55|5084.55|5084.26|5084.26|5084.55|5084.55|5084.26|5084.26|0
1605882350000|2020-11-20 14:25:50|5082.72|5082.72|5082.72|5082.72|5082.72|5082.72|5082.72|5082.72|0
1605882470000|2020-11-20 14:27:50|5082.42|5082.42|5083.02|5083.02|5083.02|5083.02|5082.42|5082.42|0
1605882480000|2020-11-20 14:28:00|5083.61|5083.61|5083.61|5083.61|5083.61|5083.61|5083.61|5083.61|0
1605882550000|2020-11-20 14:29:10|5082.08|5082.08|5082.08|5082.08|5082.08|5082.08|5082.08|5082.08|0
1605882580000|2020-11-20 14:29:40|5081.78|5081.78|5081.78|5081.78|5081.78|5081.78|5081.78|5081.78|0
1605882600000|2020-11-20 14:30:00|5078.7|5078.7|5078.4|5078.4|5078.7|5078.7|5078.11|5078.11|0
1605882610000|2020-11-20 14:30:10|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|0
1605882620000|2020-11-20 14:30:20|5075.08|5075.08|5075.08|5075.08|5075.08|5075.08|5075.08|5075.08|0
1605882660000|2020-11-20 14:31:00|5079.69|5079.69|5082.42|5082.42|5082.42|5082.42|5079.69|5079.69|0
1605882680000|2020-11-20 14:31:20|5080.93|5080.93|5078.24|5078.24|5080.93|5080.93|5078.24|5078.24|0
1605882720000|2020-11-20 14:32:00|5076.16|5076.16|5076.16|5076.16|5076.16|5076.16|5076.16|5076.16|0
1605882740000|2020-11-20 14:32:20|5076.45|5076.45|5076.45|5076.45|5076.45|5076.45|5076.45|5076.45|0
1605882780000|2020-11-20 14:33:00|5076.75|5076.75|5077.05|5077.05|5077.05|5077.05|5076.75|5076.75|0
1605882800000|2020-11-20 14:33:20|5075.51|5075.51|5078.59|5078.59|5078.59|5078.59|5075.51|5075.51|0
1605882850000|2020-11-20 14:34:10|5077.4|5077.4|5077.4|5077.4|5077.4|5077.4|5077.4|5077.4|0
1605882880000|2020-11-20 14:34:40|5076.2|5076.2|5085.43|5085.43|5085.43|5085.43|5076.2|5076.2|0
1605882910000|2020-11-20 14:35:10|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|0
1605882930000|2020-11-20 14:35:30|5073.17|5073.17|5073.17|5073.17|5073.17|5073.17|5073.17|5073.17|0
1605882950000|2020-11-20 14:35:50|5070.1|5070.1|5070.1|5070.1|5070.1|5070.1|5070.1|5070.1|0
1605882960000|2020-11-20 14:36:00|5067.12|5067.12|5067.12|5067.12|5067.12|5067.12|5067.12|5067.12|0
1605882970000|2020-11-20 14:36:10|5066.82|5066.82|5066.82|5066.82|5066.82|5066.82|5066.82|5066.82|0
1605882980000|2020-11-20 14:36:20|5065.33|5065.33|5064.43|5064.43|5065.33|5065.33|5064.43|5064.43|0
1605882990000|2020-11-20 14:36:30|5063.83|5063.83|5063.83|5063.83|5063.83|5063.83|5063.83|5063.83|0
1605883020000|2020-11-20 14:37:00|5064.43|5064.43|5064.13|5064.13|5064.43|5064.43|5064.13|5064.13|0
1605883040000|2020-11-20 14:37:20|5064.43|5064.43|5067.51|5067.51|5067.51|5067.51|5064.43|5064.43|0
1605883070000|2020-11-20 14:37:50|5068.7|5068.7|5068.7|5068.7|5068.7|5068.7|5068.7|5068.7|0
1605883090000|2020-11-20 14:38:10|5069|5069|5069|5069|5069|5069|5069|5069|0
1605883200000|2020-11-20 14:40:00|5068.7|5068.7|5069|5069|5069|5069|5068.7|5068.7|0
1605883260000|2020-11-20 14:41:00|5079.76|5079.76|5081.55|5081.55|5081.55|5081.55|5079.76|5079.76|0
1605883300000|2020-11-20 14:41:40|5083.09|5083.09|5083.09|5083.09|5083.09|5083.09|5083.09|5083.09|0
1605883330000|2020-11-20 14:42:10|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|0
1605883340000|2020-11-20 14:42:20|5091.97|5091.97|5093.16|5093.16|5093.16|5093.16|5091.97|5091.97|0
1605883510000|2020-11-20 14:45:10|5093.46|5093.46|5093.46|5093.46|5093.46|5093.46|5093.46|5093.46|0
1605883570000|2020-11-20 14:46:10|5094.95|5094.95|5094.95|5094.95|5094.95|5094.95|5094.95|5094.95|0
1605883590000|2020-11-20 14:46:30|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|0
1605883620000|2020-11-20 14:47:00|5098.97|5098.97|5098.97|5098.97|5098.97|5098.97|5098.97|5098.97|0
1605883630000|2020-11-20 14:47:10|5099.27|5099.27|5099.27|5099.27|5099.27|5099.27|5099.27|5099.27|0
1605883650000|2020-11-20 14:47:30|5097.73|5097.73|5097.73|5097.73|5097.73|5097.73|5097.73|5097.73|0
1605883660000|2020-11-20 14:47:40|5097.43|5097.43|5097.43|5097.43|5097.43|5097.43|5097.43|5097.43|0
1605883670000|2020-11-20 14:47:50|5095.89|5095.89|5093.8|5093.8|5095.89|5095.89|5093.8|5093.8|0
1605883680000|2020-11-20 14:48:00|5094.1|5094.1|5089.54|5089.54|5094.1|5094.1|5089.54|5089.54|0
1605883700000|2020-11-20 14:48:20|5084.92|5084.92|5084.92|5084.92|5084.92|5084.92|5084.92|5084.92|0
1605883710000|2020-11-20 14:48:30|5083.73|5083.73|5083.73|5083.73|5083.73|5083.73|5083.73|5083.73|0
1605883730000|2020-11-20 14:48:50|5082.54|5082.54|5082.54|5082.54|5082.54|5082.54|5082.54|5082.54|0
1605883740000|2020-11-20 14:49:00|5079.46|5079.46|5079.46|5079.46|5079.46|5079.46|5079.46|5079.46|0
1605883800000|2020-11-20 14:50:00|5078.57|5078.57|5078.57|5078.57|5078.57|5078.57|5078.57|5078.57|0
1605883840000|2020-11-20 14:50:40|5072.42|5072.42|5072.42|5072.42|5072.42|5072.42|5072.42|5072.42|0
1605883880000|2020-11-20 14:51:20|5066.27|5066.27|5066.27|5066.27|5066.27|5066.27|5066.27|5066.27|0
1605883890000|2020-11-20 14:51:30|5058.58|5058.58|5058.58|5058.58|5058.58|5058.58|5058.58|5058.58|0
1605883950000|2020-11-20 14:52:30|5056.49|5056.49|5056.49|5056.49|5056.49|5056.49|5056.49|5056.49|0
1605883970000|2020-11-20 14:52:50|5055.3|5055.3|5054.4|5054.4|5055.3|5055.3|5054.4|5054.4|0
1605883990000|2020-11-20 14:53:10|5055.3|5055.3|5056.49|5056.49|5056.49|5056.49|5055.3|5055.3|0
1605884040000|2020-11-20 14:54:00|5051.88|5051.88|5051.88|5051.88|5051.88|5051.88|5051.88|5051.88|0
1605884050000|2020-11-20 14:54:10|5050.34|5050.34|5050.34|5050.34|5050.34|5050.34|5050.34|5050.34|0
1605884060000|2020-11-20 14:54:20|5051.88|5051.88|5051.88|5051.88|5051.88|5051.88|5051.88|5051.88|0
1605884090000|2020-11-20 14:54:50|5052.77|5052.77|5052.77|5052.77|5052.77|5052.77|5052.77|5052.77|0
1605884100000|2020-11-20 14:55:00|5053.67|5053.67|5053.67|5053.67|5053.67|5053.67|5053.67|5053.67|0
1605884130000|2020-11-20 14:55:30|5052.48|5052.48|5052.48|5052.48|5052.48|5052.48|5052.48|5052.48|0
1605884160000|2020-11-20 14:56:00|5055.55|5055.55|5055.55|5055.55|5055.55|5055.55|5055.55|5055.55|0
1605884180000|2020-11-20 14:56:20|5054.06|5054.06|5054.66|5054.66|5054.66|5054.66|5054.06|5054.06|0
1605884190000|2020-11-20 14:56:30|5054.95|5054.95|5054.95|5054.95|5054.95|5054.95|5054.95|5054.95|0
1605884240000|2020-11-20 14:57:20|5056.49|5056.49|5051.88|5051.88|5056.49|5056.49|5051.88|5051.88|0
1605884290000|2020-11-20 14:58:10|5050.69|5050.69|5050.69|5050.69|5050.69|5050.69|5050.69|5050.69|0
1605884340000|2020-11-20 14:59:00|5050.98|5050.98|5050.98|5050.98|5050.98|5050.98|5050.98|5050.98|0
1605884390000|2020-11-20 14:59:50|5057.13|5057.13|5057.13|5057.13|5057.13|5057.13|5057.13|5057.13|0
1605884400000|2020-11-20 15:00:00|5057.43|5057.43|5057.43|5057.43|5057.43|5057.43|5057.43|5057.43|0
1605884440000|2020-11-20 15:00:40|5049.74|5049.74|5049.74|5049.74|5049.74|5049.74|5049.74|5049.74|0
1605884490000|2020-11-20 15:01:30|5050.64|5050.64|5050.34|5050.34|5050.64|5050.64|5050.34|5050.34|0
1605884500000|2020-11-20 15:01:40|5045.73|5045.73|5045.73|5045.73|5045.73|5045.73|5045.73|5045.73|0
1605884510000|2020-11-20 15:01:50|5047.27|5047.27|5047.27|5047.27|5047.27|5047.27|5047.27|5047.27|0
1605884550000|2020-11-20 15:02:30|5042.65|5042.65|5042.65|5042.65|5042.65|5042.65|5042.65|5042.65|0
1605884620000|2020-11-20 15:03:40|5042.36|5042.36|5042.36|5042.36|5042.36|5042.36|5042.36|5042.36|0
1605884690000|2020-11-20 15:04:50|5040.82|5040.82|5040.82|5040.82|5040.82|5040.82|5040.82|5040.82|0
1605884700000|2020-11-20 15:05:00|5042.36|5042.36|5042.36|5042.36|5042.36|5042.36|5042.36|5042.36|0
1605884710000|2020-11-20 15:05:10|5040.82|5040.82|5042.36|5042.36|5042.36|5042.36|5040.82|5040.82|0
1605884730000|2020-11-20 15:05:30|5042.06|5042.06|5042.06|5042.06|5042.06|5042.06|5042.06|5042.06|0
1605884780000|2020-11-20 15:06:20|5040.52|5040.52|5040.52|5040.52|5040.52|5040.52|5040.52|5040.52|0
1605884790000|2020-11-20 15:06:30|5040.82|5040.82|5043.89|5043.89|5043.89|5043.89|5040.82|5040.82|0
1605884900000|2020-11-20 15:08:20|5042.36|5042.36|5042.36|5042.36|5042.36|5042.36|5042.36|5042.36|0
1605884950000|2020-11-20 15:09:10|5048.51|5048.51|5048.51|5048.51|5048.51|5048.51|5048.51|5048.51|0
1605885000000|2020-11-20 15:10:00|5049.1|5049.1|5049.1|5049.1|5049.1|5049.1|5049.1|5049.1|0
1605885040000|2020-11-20 15:10:40|5053.71|5053.71|5053.71|5053.71|5053.71|5053.71|5053.71|5053.71|0
1605885050000|2020-11-20 15:10:50|5052.52|5052.52|5047.91|5047.91|5052.52|5052.52|5047.91|5047.91|0
1605885060000|2020-11-20 15:11:00|5046.12|5046.12|5045.22|5045.22|5046.12|5046.12|5045.22|5045.22|0
1605885080000|2020-11-20 15:11:20|5044.33|5044.33|5043.43|5043.43|5044.33|5044.33|5043.43|5043.43|0
1605885110000|2020-11-20 15:11:50|5041.94|5041.94|5041.94|5041.94|5041.94|5041.94|5041.94|5041.94|0
1605885120000|2020-11-20 15:12:00|5043.48|5043.48|5044.38|5044.38|5044.67|5044.67|5043.48|5043.48|0
1605885130000|2020-11-20 15:12:10|5042.84|5042.84|5041.3|5041.3|5042.84|5042.84|5041.3|5041.3|0
1605885160000|2020-11-20 15:12:40|5039.76|5039.76|5040.06|5040.06|5040.06|5040.06|5039.76|5039.76|0
1605885190000|2020-11-20 15:13:10|5036.99|5036.99|5035.45|5035.45|5036.99|5036.99|5035.45|5035.45|0
1605885200000|2020-11-20 15:13:20|5038.52|5038.52|5038.52|5038.52|5038.52|5038.52|5038.52|5038.52|0
1605885300000|2020-11-20 15:15:00|5037.33|5037.33|5037.33|5037.33|5037.33|5037.33|5037.33|5037.33|0
1605885350000|2020-11-20 15:15:50|5018.88|5018.88|5026.57|5026.57|5026.57|5026.57|5018.88|5018.88|0
1605885370000|2020-11-20 15:16:10|5020.42|5020.42|5020.42|5020.42|5020.42|5020.42|5020.42|5020.42|0
1605885400000|2020-11-20 15:16:40|5020.12|5020.12|5020.12|5020.12|5020.12|5020.12|5020.12|5020.12|0
1605885410000|2020-11-20 15:16:50|5010.89|5010.89|5010.89|5010.89|5010.89|5010.89|5010.89|5010.89|0
1605885440000|2020-11-20 15:17:20|5009.4|5009.4|5010.3|5010.3|5010.3|5010.3|5009.4|5009.4|0
1605885470000|2020-11-20 15:17:50|5011.84|5011.84|5011.84|5011.84|5011.84|5011.84|5011.84|5011.84|0
1605885480000|2020-11-20 15:18:00|5013.37|5013.37|5013.37|5013.37|5013.37|5013.37|5013.37|5013.37|0
1605885500000|2020-11-20 15:18:20|5014.91|5014.91|5014.91|5014.91|5014.91|5014.91|5014.91|5014.91|0
1605885520000|2020-11-20 15:18:40|5019.52|5019.52|5019.52|5019.52|5019.52|5019.52|5019.52|5019.52|0
1605885640000|2020-11-20 15:20:40|5022.6|5022.6|5022.6|5022.6|5022.6|5022.6|5022.6|5022.6|0
1605885650000|2020-11-20 15:20:50|5024.09|5024.09|5024.09|5024.09|5024.09|5024.09|5024.09|5024.09|0
1605885670000|2020-11-20 15:21:10|5025.63|5025.63|5028.7|5028.7|5028.7|5028.7|5025.63|5025.63|0
1605885720000|2020-11-20 15:22:00|5030.24|5030.24|5034.16|5034.16|5034.16|5034.16|5030.24|5030.24|0
1605885810000|2020-11-20 15:23:30|5032.67|5032.67|5035.75|5035.75|5035.75|5035.75|5032.67|5032.67|0
1605885830000|2020-11-20 15:23:50|5037.28|5037.28|5037.28|5037.28|5037.28|5037.28|5037.28|5037.28|0
1605885860000|2020-11-20 15:24:20|5036.09|5036.09|5036.09|5036.09|5036.09|5036.09|5036.09|5036.09|0
1605885890000|2020-11-20 15:24:50|5034.55|5034.55|5034.55|5034.55|5034.55|5034.55|5034.55|5034.55|0
1605886000000|2020-11-20 15:26:40|5028.4|5028.4|5028.4|5028.4|5028.4|5028.4|5028.4|5028.4|0
1605886030000|2020-11-20 15:27:10|5026.02|5026.02|5026.02|5026.02|5026.02|5026.02|5026.02|5026.02|0
1605886080000|2020-11-20 15:28:00|5026.61|5026.61|5026.61|5026.61|5026.61|5026.61|5026.61|5026.61|0
1605886110000|2020-11-20 15:28:30|5017.39|5017.39|5018.93|5018.93|5018.93|5018.93|5017.39|5017.39|0
1605886120000|2020-11-20 15:28:40|5014.31|5014.31|5014.31|5014.31|5014.31|5014.31|5014.31|5014.31|0
1605886130000|2020-11-20 15:28:50|5018.93|5018.93|5023.54|5023.54|5023.54|5023.54|5018.93|5018.93|0
1605886210000|2020-11-20 15:30:10|5025.08|5025.08|5025.08|5025.08|5025.08|5025.08|5025.08|5025.08|0
1605886220000|2020-11-20 15:30:20|5025.97|5025.97|5025.97|5025.97|5025.97|5025.97|5025.97|5025.97|0
1605886240000|2020-11-20 15:30:40|5026.27|5026.27|5026.27|5026.27|5026.27|5026.27|5026.27|5026.27|0
1605886250000|2020-11-20 15:30:50|5024.73|5024.73|5024.73|5024.73|5024.73|5024.73|5024.73|5024.73|0
1605886300000|2020-11-20 15:31:40|5024.14|5024.14|5024.14|5024.14|5024.14|5024.14|5024.14|5024.14|0
1605886350000|2020-11-20 15:32:30|5024.43|5024.43|5024.43|5024.43|5024.43|5024.43|5024.43|5024.43|0
1605886410000|2020-11-20 15:33:30|5025.97|5025.97|5024.43|5024.43|5025.97|5025.97|5024.43|5024.43|0
1605886420000|2020-11-20 15:33:40|5022.9|5022.9|5022.9|5022.9|5022.9|5022.9|5022.9|5022.9|0
1605886430000|2020-11-20 15:33:50|5023.19|5023.19|5023.19|5023.19|5023.19|5023.19|5023.19|5023.19|0
1605886500000|2020-11-20 15:35:00|5024.73|5024.73|5024.73|5024.73|5024.73|5024.73|5024.73|5024.73|0
1605886540000|2020-11-20 15:35:40|5025.03|5025.03|5025.03|5025.03|5025.03|5025.03|5025.03|5025.03|0
1605886550000|2020-11-20 15:35:50|5028.11|5028.11|5028.11|5028.11|5028.11|5028.11|5028.11|5028.11|0
1605886560000|2020-11-20 15:36:00|5028.4|5028.4|5028.4|5028.4|5028.4|5028.4|5028.4|5028.4|0
1605886620000|2020-11-20 15:37:00|5029|5029|5029|5029|5029|5029|5027.46|5027.46|0
1605886650000|2020-11-20 15:37:30|5027.51|5027.51|5022.9|5022.9|5027.51|5027.51|5022.9|5022.9|0
1605886660000|2020-11-20 15:37:40|5022.6|5022.6|5022|5022|5022.6|5022.6|5022|5022|0
1605886670000|2020-11-20 15:37:50|5022.6|5022.6|5022.6|5022.6|5022.6|5022.6|5022.6|5022.6|0
1605886690000|2020-11-20 15:38:10|5025.67|5025.67|5025.67|5025.67|5025.67|5025.67|5025.67|5025.67|0
1605886800000|2020-11-20 15:40:00|5028.75|5028.75|5030.29|5030.29|5030.29|5030.29|5028.75|5028.75|0
1605886810000|2020-11-20 15:40:10|5029.39|5029.39|5029.39|5029.39|5029.39|5029.39|5029.39|5029.39|0
1605886820000|2020-11-20 15:40:20|5029.09|5029.09|5029.09|5029.09|5029.09|5029.09|5029.09|5029.09|0
1605886840000|2020-11-20 15:40:40|5027.9|5027.9|5028.5|5028.5|5028.5|5028.5|5027.9|5027.9|0
1605886870000|2020-11-20 15:41:10|5026.11|5026.11|5026.11|5026.11|5026.11|5026.11|5026.11|5026.11|0
1605886910000|2020-11-20 15:41:50|5024.57|5024.57|5024.57|5024.57|5024.57|5024.57|5024.57|5024.57|0
1605886940000|2020-11-20 15:42:20|5023.38|5023.38|5023.38|5023.38|5023.38|5023.38|5023.38|5023.38|0
1605886970000|2020-11-20 15:42:50|5029.53|5029.53|5029.23|5029.23|5029.53|5029.53|5029.23|5029.23|0
1605887010000|2020-11-20 15:43:30|5028.63|5028.63|5028.63|5028.63|5028.63|5028.63|5028.63|5028.63|0
1605887020000|2020-11-20 15:43:40|5026.25|5026.25|5026.55|5026.55|5026.55|5026.55|5026.25|5026.25|0
1605887030000|2020-11-20 15:43:50|5027.14|5027.14|5027.14|5027.14|5027.14|5027.14|5027.14|5027.14|0
1605887110000|2020-11-20 15:45:10|5025.06|5025.06|5025.35|5025.35|5025.35|5025.35|5025.06|5025.06|0
1605887120000|2020-11-20 15:45:20|5023.82|5023.82|5022.28|5022.28|5023.82|5023.82|5022.28|5022.28|0
1605887130000|2020-11-20 15:45:30|5021.98|5021.98|5022.28|5022.28|5022.28|5022.28|5021.98|5021.98|0
1605887140000|2020-11-20 15:45:40|5020.74|5020.74|5020.74|5020.74|5020.74|5020.74|5019.2|5019.2|0
1605887150000|2020-11-20 15:45:50|5023.82|5023.82|5023.82|5023.82|5023.82|5023.82|5023.82|5023.82|0
1605887160000|2020-11-20 15:46:00|5024.41|5024.41|5024.41|5024.41|5024.41|5024.41|5024.41|5024.41|0
1605887170000|2020-11-20 15:46:10|5019.8|5019.8|5019.8|5019.8|5019.8|5019.8|5019.8|5019.8|0
1605887250000|2020-11-20 15:47:30|5020.69|5020.69|5020.4|5020.4|5020.69|5020.69|5020.4|5020.4|0
1605887270000|2020-11-20 15:47:50|5021.29|5021.29|5021.29|5021.29|5021.29|5021.29|5021.29|5021.29|0
1605887310000|2020-11-20 15:48:30|5021.89|5021.89|5021.89|5021.89|5021.89|5021.89|5021.89|5021.89|0
1605887330000|2020-11-20 15:48:50|5017.28|5017.28|5016.68|5016.68|5017.28|5017.28|5016.68|5016.68|0
1605887340000|2020-11-20 15:49:00|5015.14|5015.14|5015.14|5015.14|5015.14|5015.14|5015.14|5015.14|0
1605887350000|2020-11-20 15:49:10|5015.74|5015.74|5015.74|5015.74|5015.74|5015.74|5015.74|5015.74|0
1605887400000|2020-11-20 15:50:00|5021.89|5021.89|5021.89|5021.89|5021.89|5021.89|5021.89|5021.89|0
1605887460000|2020-11-20 15:51:00|5020.35|5020.35|5018.81|5018.81|5020.35|5020.35|5015.74|5015.74|0
1605887470000|2020-11-20 15:51:10|5017.32|5017.32|5015.83|5015.83|5017.32|5017.32|5015.83|5015.83|0
1605887490000|2020-11-20 15:51:30|5017.37|5017.37|5017.37|5017.37|5017.37|5017.37|5017.37|5017.37|0
1605887520000|2020-11-20 15:52:00|5016.47|5016.47|5016.17|5016.17|5016.47|5016.47|5016.17|5016.17|0
1605887560000|2020-11-20 15:52:40|5015.58|5015.58|5015.88|5015.88|5015.88|5015.88|5015.58|5015.58|0
1605887580000|2020-11-20 15:53:00|5016.77|5016.77|5016.77|5016.77|5016.77|5016.77|5016.77|5016.77|0
1605887610000|2020-11-20 15:53:30|5017.37|5017.37|5017.37|5017.37|5017.37|5017.37|5017.37|5017.37|0
1605887620000|2020-11-20 15:53:40|5017.96|5017.96|5017.96|5017.96|5017.96|5017.96|5017.96|5017.96|0
1605887630000|2020-11-20 15:53:50|5017.67|5017.67|5017.67|5017.67|5017.67|5017.67|5017.67|5017.67|0
1605887650000|2020-11-20 15:54:10|5017.07|5017.07|5017.07|5017.07|5017.07|5017.07|5017.07|5017.07|0
1605887700000|2020-11-20 15:55:00|5017.96|5017.96|5017.96|5017.96|5017.96|5017.96|5017.96|5017.96|0
1605887710000|2020-11-20 15:55:10|5016.43|5016.43|5014.89|5014.89|5016.43|5016.43|5014.89|5014.89|0
1605887740000|2020-11-20 15:55:40|5013.99|5013.99|5013.99|5013.99|5013.99|5013.99|5013.99|5013.99|0
1605887750000|2020-11-20 15:55:50|5014.59|5014.59|5014.59|5014.59|5014.59|5014.59|5014.59|5014.59|0
1605887780000|2020-11-20 15:56:20|5016.13|5016.13|5014.59|5014.59|5016.13|5016.13|5014.59|5014.59|0
1605887800000|2020-11-20 15:56:40|5014.89|5014.89|5014.89|5014.89|5014.89|5014.89|5014.89|5014.89|0
1605887920000|2020-11-20 15:58:40|5017.96|5017.96|5020.4|5020.4|5020.4|5020.4|5017.96|5017.96|0
1605887930000|2020-11-20 15:58:50|5020.99|5020.99|5020.99|5020.99|5020.99|5020.99|5020.99|5020.99|0
1605887950000|2020-11-20 15:59:10|5024.07|5024.07|5024.07|5024.07|5024.07|5024.07|5024.07|5024.07|0
1605888020000|2020-11-20 16:00:20|5024.37|5024.37|5024.37|5024.37|5024.37|5024.37|5024.37|5024.37|0
1605888060000|2020-11-20 16:01:00|5023.77|5023.77|5023.77|5023.77|5023.77|5023.77|5023.77|5023.77|0
1605888070000|2020-11-20 16:01:10|5024.66|5024.66|5024.66|5024.66|5024.66|5024.66|5024.66|5024.66|0
1605888080000|2020-11-20 16:01:20|5029.28|5029.28|5029.28|5029.28|5029.28|5029.28|5029.28|5029.28|0
1605888170000|2020-11-20 16:02:50|5026.2|5026.2|5026.2|5026.2|5026.2|5026.2|5026.2|5026.2|0
1605888190000|2020-11-20 16:03:10|5026.8|5026.8|5026.8|5026.8|5026.8|5026.8|5026.8|5026.8|0
1605888260000|2020-11-20 16:04:20|5026.2|5026.2|5026.5|5026.5|5026.5|5026.5|5026.2|5026.2|0
1605888280000|2020-11-20 16:04:40|5026.2|5026.2|5026.2|5026.2|5026.2|5026.2|5026.2|5026.2|0
1605888300000|2020-11-20 16:05:00|5025.9|5025.9|5025.01|5025.01|5025.9|5025.9|5025.01|5025.01|0
1605888340000|2020-11-20 16:05:40|5025.61|5025.61|5025.61|5025.61|5025.61|5025.61|5025.61|5025.61|0
1605888410000|2020-11-20 16:06:50|5020.99|5020.99|5015.78|5015.78|5020.99|5020.99|5015.78|5015.78|0
1605888420000|2020-11-20 16:07:00|5014.25|5014.25|5014.25|5014.25|5014.25|5014.25|5014.25|5014.25|0
1605888440000|2020-11-20 16:07:20|5015.78|5015.78|5015.78|5015.78|5015.78|5015.78|5015.78|5015.78|0
1605888450000|2020-11-20 16:07:30|5014.25|5014.25|5014.25|5014.25|5014.25|5014.25|5014.25|5014.25|0
1605888500000|2020-11-20 16:08:20|5009.63|5009.63|5009.63|5009.63|5009.63|5009.63|5009.63|5009.63|0
1605888540000|2020-11-20 16:09:00|5009.93|5009.93|5010.23|5010.23|5010.23|5010.23|5009.93|5009.93|0
1605888550000|2020-11-20 16:09:10|5011.77|5011.77|5011.77|5011.77|5011.77|5011.77|5011.77|5011.77|0
1605888580000|2020-11-20 16:09:40|5011.17|5011.17|5011.17|5011.17|5011.17|5011.17|5011.17|5011.17|0
1605888600000|2020-11-20 16:10:00|5009.63|5009.63|5009.63|5009.63|5009.63|5009.63|5009.63|5009.63|0
1605888610000|2020-11-20 16:10:10|5008.1|5008.1|5006.86|5006.86|5008.1|5008.1|5006.26|5006.26|0
1605888650000|2020-11-20 16:10:50|5005.96|5005.96|5005.96|5005.96|5005.96|5005.96|5005.96|5005.96|0
1605888680000|2020-11-20 16:11:20|5006.56|5006.56|5005.96|5005.96|5006.56|5006.56|5005.96|5005.96|0
1605888700000|2020-11-20 16:11:40|5005.37|5005.37|5004.77|5004.77|5005.37|5005.37|5004.77|5004.77|0
1605888710000|2020-11-20 16:11:50|5003.28|5003.28|5003.28|5003.28|5003.58|5003.58|5003.28|5003.28|0
1605888720000|2020-11-20 16:12:00|5002.98|5002.98|5002.98|5002.98|5002.98|5002.98|5002.98|5002.98|0
1605888740000|2020-11-20 16:12:20|5003.58|5003.58|5005.11|5005.11|5005.11|5005.11|5003.58|5003.58|0
1605888790000|2020-11-20 16:13:10|5002.04|5002.04|5002.04|5002.04|5002.04|5002.04|5002.04|5002.04|0
1605888800000|2020-11-20 16:13:20|5002.63|5002.63|5002.63|5002.63|5002.63|5002.63|5002.63|5002.63|0
1605888810000|2020-11-20 16:13:30|5005.71|5005.71|5004.17|5004.17|5005.71|5005.71|5004.17|5004.17|0
1605888860000|2020-11-20 16:14:20|5002.63|5002.63|5002.63|5002.63|5002.63|5002.63|5002.63|5002.63|0
1605888910000|2020-11-20 16:15:10|5002.93|5002.93|5002.93|5002.93|5002.93|5002.93|5002.93|5002.93|0
1605888920000|2020-11-20 16:15:20|5004.42|5004.42|5005.96|5005.96|5005.96|5005.96|5004.42|5004.42|0
1605888930000|2020-11-20 16:15:30|5008.05|5008.05|5008.05|5008.05|5008.05|5008.05|5008.05|5008.05|0
1605888940000|2020-11-20 16:15:40|5007.45|5007.45|5008.99|5008.99|5008.99|5008.99|5007.45|5007.45|0
1605888970000|2020-11-20 16:16:10|5009.89|5009.89|5009.89|5009.89|5009.89|5009.89|5009.89|5009.89|0
1605888980000|2020-11-20 16:16:20|5008.69|5008.69|5008.1|5008.1|5008.69|5008.69|5008.1|5008.1|0
1605889010000|2020-11-20 16:16:50|5005.41|5005.41|5004.52|5004.52|5006.31|5006.31|5004.52|5004.52|0
1605889020000|2020-11-20 16:17:00|5005.71|5005.71|5007.25|5007.25|5007.25|5007.25|5005.71|5005.71|0
1605889030000|2020-11-20 16:17:10|5008.79|5008.79|5013.4|5013.4|5013.4|5013.4|5008.79|5008.79|0
1605889040000|2020-11-20 16:17:20|5014.29|5014.29|5012.11|5012.11|5014.29|5014.29|5012.11|5012.11|0
1605889050000|2020-11-20 16:17:30|5010.57|5010.57|5007.55|5007.55|5010.57|5010.57|5007.55|5007.55|0
1605889060000|2020-11-20 16:17:40|5007.84|5007.84|5001.69|5001.69|5007.84|5007.84|5001.69|5001.69|0
1605889100000|2020-11-20 16:18:20|5001.99|5001.99|5001.99|5001.99|5001.99|5001.99|5001.99|5001.99|0
1605889110000|2020-11-20 16:18:30|4998.92|4998.92|5000.45|5000.45|5001.99|5001.99|4998.92|4998.92|0
1605889120000|2020-11-20 16:18:40|5000.75|5000.75|5000.75|5000.75|5000.75|5000.75|5000.75|5000.75|0
1605889170000|2020-11-20 16:19:30|5002.29|5002.29|5000.75|5000.75|5003.83|5003.83|5000.75|5000.75|0
1605889220000|2020-11-20 16:20:20|5000.45|5000.45|4993.71|4993.71|5000.45|5000.45|4993.71|4993.71|0
1605889240000|2020-11-20 16:20:40|4992.17|4992.17|4992.17|4992.17|4992.17|4992.17|4992.17|4992.17|0
1605889280000|2020-11-20 16:21:20|4991.87|4991.87|4991.87|4991.87|4991.87|4991.87|4991.87|4991.87|0
1605889300000|2020-11-20 16:21:40|4992.17|4992.17|4992.17|4992.17|4992.17|4992.17|4992.17|4992.17|0
1605889310000|2020-11-20 16:21:50|4989.1|4989.1|4986.02|4986.02|4989.1|4989.1|4986.02|4986.02|0
1605889320000|2020-11-20 16:22:00|4986.62|4986.62|4986.62|4986.62|4986.62|4986.62|4986.62|4986.62|0
1605889370000|2020-11-20 16:22:50|4985.08|4985.08|4983.54|4983.54|4985.08|4985.08|4982|4982|0
1605889380000|2020-11-20 16:23:00|4982|4982|4982|4982|4982|4982|4979.87|4979.87|0
1605889490000|2020-11-20 16:24:50|4983.54|4983.54|4983.54|4983.54|4983.54|4983.54|4983.54|4983.54|0
1605889520000|2020-11-20 16:25:20|4985.08|4985.08|4986.62|4986.62|4986.62|4986.62|4985.08|4985.08|0
1605889530000|2020-11-20 16:25:30|4985.08|4985.08|4985.08|4985.08|4985.08|4985.08|4985.08|4985.08|0
1605889540000|2020-11-20 16:25:40|4984.18|4984.18|4984.78|4984.78|4984.78|4984.78|4984.18|4984.18|0
1605889550000|2020-11-20 16:25:50|4986.32|4986.32|4986.32|4986.32|4986.32|4986.32|4986.32|4986.32|0
1605889610000|2020-11-20 16:26:50|4987.86|4987.86|4986.92|4986.92|4988.45|4988.45|4986.92|4986.92|0
1605889620000|2020-11-20 16:27:00|4987.81|4987.81|4987.81|4987.81|4987.81|4987.81|4987.81|4987.81|0
1605889660000|2020-11-20 16:27:40|4987.21|4987.21|4987.21|4987.21|4987.21|4987.21|4987.21|4987.21|0
1605889670000|2020-11-20 16:27:50|4990.29|4990.29|4988.75|4988.75|4990.29|4990.29|4988.75|4988.75|0
1605889680000|2020-11-20 16:28:00|4988.45|4988.45|4988.75|4988.75|4988.75|4988.75|4988.45|4988.45|0
1605889690000|2020-11-20 16:28:10|4991.83|4991.83|4991.23|4991.23|4991.83|4991.83|4991.23|4991.23|0
1605889720000|2020-11-20 16:28:40|4991.83|4991.83|4991.83|4991.83|4991.83|4991.83|4991.83|4991.83|0
1605889730000|2020-11-20 16:28:50|4988.75|4988.75|4991.83|4991.83|4991.83|4991.83|4988.75|4988.75|0
1605889740000|2020-11-20 16:29:00|4988.75|4988.75|4984.14|4984.14|4988.75|4988.75|4984.14|4984.14|0
1605889750000|2020-11-20 16:29:10|4982.6|4982.6|4982.6|4982.6|4982.6|4982.6|4982.6|4982.6|0
1605889780000|2020-11-20 16:29:40|4984.09|4984.09|4984.09|4984.09|4984.09|4984.09|4984.09|4984.09|0
1605889790000|2020-11-20 16:29:50|4984.99|4984.99|4988.06|4988.06|4994.21|4994.21|4983.45|4983.45|0
1606119310000|2020-11-23 08:15:10|5138.76|5138.76|5138.76|5138.76|5138.76|5138.76|5138.76|5138.76|0
1606119330000|2020-11-23 08:15:30|5146.45|5146.45|5146.45|5146.45|5146.45|5146.45|5146.45|5146.45|0
1606119350000|2020-11-23 08:15:50|5153.01|5153.01|5153.01|5153.01|5153.01|5153.01|5153.01|5153.01|0
1606119360000|2020-11-23 08:16:00|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|0
1606119380000|2020-11-23 08:16:20|5155.99|5155.99|5147.55|5147.55|5155.99|5155.99|5147.55|5147.55|0
1606119440000|2020-11-23 08:17:20|5146.01|5146.01|5146.01|5146.01|5146.01|5146.01|5146.01|5146.01|0
1606119460000|2020-11-23 08:17:40|5141.4|5141.4|5141.4|5141.4|5141.4|5141.4|5141.4|5141.4|0
1606119610000|2020-11-23 08:20:10|5146.77|5146.77|5146.77|5146.77|5146.77|5146.77|5146.77|5146.77|0
1606119780000|2020-11-23 08:23:00|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|5143.78|0
1606119820000|2020-11-23 08:23:40|5153.01|5153.01|5153.01|5153.01|5153.01|5153.01|5153.01|5153.01|0
1606120100000|2020-11-23 08:28:20|5149.93|5149.93|5149.93|5149.93|5149.93|5149.93|5149.93|5149.93|0
1606120210000|2020-11-23 08:30:10|5156.2|5156.2|5153.21|5153.21|5156.2|5156.2|5153.21|5153.21|0
1606120240000|2020-11-23 08:30:40|5168.59|5168.59|5168.59|5168.59|5168.59|5168.59|5168.59|5168.59|0
1606120270000|2020-11-23 08:31:10|5163.98|5163.98|5163.98|5163.98|5163.98|5163.98|5163.98|5163.98|0
1606120350000|2020-11-23 08:32:30|5162.44|5162.44|5162.44|5162.44|5162.44|5162.44|5162.44|5162.44|0
1606120360000|2020-11-23 08:32:40|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|0
1606120520000|2020-11-23 08:35:20|5159.36|5159.36|5159.36|5159.36|5159.36|5159.36|5159.36|5159.36|0
1606120650000|2020-11-23 08:37:30|5150.14|5150.14|5150.14|5150.14|5150.14|5150.14|5150.14|5150.14|0
1606120690000|2020-11-23 08:38:10|5151.33|5151.33|5148.95|5148.95|5151.33|5151.33|5148.95|5148.95|0
1606120720000|2020-11-23 08:38:40|5146.86|5146.86|5146.86|5146.86|5146.86|5146.86|5146.86|5146.86|0
1606120810000|2020-11-23 08:40:10|5140.71|5140.71|5140.71|5140.71|5140.71|5140.71|5140.71|5140.71|0
1606120860000|2020-11-23 08:41:00|5137.63|5137.63|5133.02|5133.02|5137.63|5137.63|5133.02|5133.02|0
1606120880000|2020-11-23 08:41:20|5131.23|5131.23|5131.23|5131.23|5131.23|5131.23|5131.23|5131.23|0
1606120990000|2020-11-23 08:43:10|5126.62|5126.62|5129.69|5129.69|5129.69|5129.69|5126.62|5126.62|0
1606121040000|2020-11-23 08:44:00|5135.84|5135.84|5135.84|5135.84|5135.84|5135.84|5135.84|5135.84|0
1606121060000|2020-11-23 08:44:20|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|0
1606121100000|2020-11-23 08:45:00|5131.23|5131.23|5125.08|5125.08|5131.23|5131.23|5125.08|5125.08|0
1606121110000|2020-11-23 08:45:10|5123.59|5123.59|5123.29|5123.29|5123.59|5123.59|5123.29|5123.29|0
1606121220000|2020-11-23 08:47:00|5126.37|5126.37|5126.37|5126.37|5126.37|5126.37|5126.37|5126.37|0
1606121300000|2020-11-23 08:48:20|5123.29|5123.29|5127.9|5127.9|5127.9|5127.9|5123.29|5123.29|0
1606121310000|2020-11-23 08:48:30|5130.98|5130.98|5130.98|5130.98|5130.98|5130.98|5130.98|5130.98|0
1606121510000|2020-11-23 08:51:50|5141.74|5141.74|5143.28|5143.28|5143.28|5143.28|5141.74|5141.74|0
1606121520000|2020-11-23 08:52:00|5134.05|5134.05|5134.05|5134.05|5134.05|5134.05|5134.05|5134.05|0
1606121600000|2020-11-23 08:53:20|5138.67|5138.67|5140.2|5140.2|5140.2|5140.2|5138.67|5138.67|0
1606121660000|2020-11-23 08:54:20|5137.13|5137.13|5137.13|5137.13|5137.13|5137.13|5137.13|5137.13|0
1606121710000|2020-11-23 08:55:10|5138.32|5138.32|5138.32|5138.32|5138.32|5138.32|5138.32|5138.32|0
1606121830000|2020-11-23 08:57:10|5137.43|5137.43|5137.43|5137.43|5137.43|5137.43|5137.43|5137.43|0
1606121860000|2020-11-23 08:57:40|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|0
1606121890000|2020-11-23 08:58:10|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|0
1606122020000|2020-11-23 09:00:20|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|0
1606122030000|2020-11-23 09:00:30|5139.95|5139.95|5139.95|5139.95|5139.95|5139.95|5139.95|5139.95|0
1606122040000|2020-11-23 09:00:40|5142.93|5142.93|5142.93|5142.93|5142.93|5142.93|5142.93|5142.93|0
1606122050000|2020-11-23 09:00:50|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|5142.04|0
1606122060000|2020-11-23 09:01:00|5138.96|5138.96|5138.96|5138.96|5138.96|5138.96|5138.96|5138.96|0
1606122080000|2020-11-23 09:01:20|5135.89|5135.89|5135.89|5135.89|5135.89|5135.89|5135.89|5135.89|0
1606122140000|2020-11-23 09:02:20|5134.99|5134.99|5134.99|5134.99|5134.99|5134.99|5134.99|5134.99|0
1606122210000|2020-11-23 09:03:30|5130.38|5130.38|5130.38|5130.38|5130.38|5130.38|5130.38|5130.38|0
1606122280000|2020-11-23 09:04:40|5128.84|5128.84|5130.38|5130.38|5130.38|5130.38|5128.84|5128.84|0
1606122290000|2020-11-23 09:04:50|5133.46|5133.46|5133.46|5133.46|5133.46|5133.46|5133.46|5133.46|0
1606122310000|2020-11-23 09:05:10|5138.07|5138.07|5141.14|5141.14|5141.14|5141.14|5138.07|5138.07|0
1606122320000|2020-11-23 09:05:20|5142.68|5142.68|5142.68|5142.68|5142.68|5142.68|5142.68|5142.68|0
1606122380000|2020-11-23 09:06:20|5141.79|5141.79|5140.89|5140.89|5141.79|5141.79|5140.89|5140.89|0
1606122390000|2020-11-23 09:06:30|5140.3|5140.3|5140.3|5140.3|5140.3|5140.3|5140.3|5140.3|0
1606122660000|2020-11-23 09:11:00|5146.45|5146.45|5144.91|5144.91|5146.45|5146.45|5144.91|5144.91|0
1606122680000|2020-11-23 09:11:20|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|5141.83|0
1606122690000|2020-11-23 09:11:30|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|0
1606122700000|2020-11-23 09:11:40|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|5148.19|0
1606122750000|2020-11-23 09:12:30|5147.59|5147.59|5146.1|5146.1|5147.59|5147.59|5146.1|5146.1|0
1606122820000|2020-11-23 09:13:40|5152.25|5152.25|5152.25|5152.25|5152.25|5152.25|5152.25|5152.25|0
1606123040000|2020-11-23 09:17:20|5155.23|5155.23|5156.73|5156.73|5156.73|5156.73|5155.23|5155.23|0
1606123050000|2020-11-23 09:17:30|5162.88|5162.88|5162.88|5162.88|5162.88|5162.88|5162.88|5162.88|0
1606123080000|2020-11-23 09:18:00|5161.34|5161.34|5153.65|5153.65|5161.34|5161.34|5153.65|5153.65|0
1606123110000|2020-11-23 09:18:30|5159.8|5159.8|5155.19|5155.19|5159.8|5159.8|5155.19|5155.19|0
1606123160000|2020-11-23 09:19:20|5152.11|5152.11|5152.11|5152.11|5152.11|5152.11|5152.11|5152.11|0
1606123190000|2020-11-23 09:19:50|5147.5|5147.5|5147.5|5147.5|5147.5|5147.5|5147.5|5147.5|0
1606123210000|2020-11-23 09:20:10|5153.65|5153.65|5153.65|5153.65|5153.65|5153.65|5153.65|5153.65|0
1606123240000|2020-11-23 09:20:40|5158.26|5158.26|5159.8|5159.8|5159.8|5159.8|5158.26|5158.26|0
1606123250000|2020-11-23 09:20:50|5160.99|5160.99|5160.99|5160.99|5160.99|5160.99|5160.99|5160.99|0
1606123260000|2020-11-23 09:21:00|5159.8|5159.8|5159.8|5159.8|5159.8|5159.8|5159.8|5159.8|0
1606123280000|2020-11-23 09:21:20|5160.4|5160.4|5160.4|5160.4|5160.4|5160.4|5160.4|5160.4|0
1606123350000|2020-11-23 09:22:30|5159.5|5159.5|5158.31|5158.31|5159.5|5159.5|5158.31|5158.31|0
1606123360000|2020-11-23 09:22:40|5153.7|5153.7|5153.7|5153.7|5153.7|5153.7|5153.7|5153.7|0
1606123380000|2020-11-23 09:23:00|5152.5|5152.5|5152.5|5152.5|5152.5|5152.5|5152.5|5152.5|0
1606123410000|2020-11-23 09:23:30|5151.31|5151.31|5155.92|5155.92|5155.92|5155.92|5151.31|5151.31|0
1606123440000|2020-11-23 09:24:00|5155.33|5155.33|5155.92|5155.92|5155.92|5155.92|5155.33|5155.33|0
1606123450000|2020-11-23 09:24:10|5152.85|5152.85|5149.77|5149.77|5152.85|5152.85|5149.77|5149.77|0
1606123470000|2020-11-23 09:24:30|5147.98|5147.98|5149.47|5149.47|5149.47|5149.47|5147.98|5147.98|0
1606123490000|2020-11-23 09:24:50|5149.77|5149.77|5149.77|5149.77|5149.77|5149.77|5149.77|5149.77|0
1606123530000|2020-11-23 09:25:30|5147.98|5147.98|5147.98|5147.98|5147.98|5147.98|5147.98|5147.98|0
1606123560000|2020-11-23 09:26:00|5147.39|5147.39|5147.09|5147.09|5147.39|5147.39|5147.09|5147.09|0
1606123710000|2020-11-23 09:28:30|5148.63|5148.63|5150.16|5150.16|5150.16|5150.16|5148.63|5148.63|0
1606123780000|2020-11-23 09:29:40|5151.95|5151.95|5150.46|5150.46|5151.95|5151.95|5150.46|5150.46|0
1606123870000|2020-11-23 09:31:10|5147.39|5147.39|5147.39|5147.39|5147.39|5147.39|5147.39|5147.39|0
1606123900000|2020-11-23 09:31:40|5146.49|5146.49|5146.49|5146.49|5146.49|5146.49|5146.49|5146.49|0
1606123920000|2020-11-23 09:32:00|5146.19|5146.19|5144.4|5144.4|5146.19|5146.19|5144.11|5144.11|0
1606123930000|2020-11-23 09:32:10|5139.79|5139.79|5139.79|5139.79|5139.79|5139.79|5139.79|5139.79|0
1606123950000|2020-11-23 09:32:30|5141.33|5141.33|5141.33|5141.33|5141.33|5141.33|5141.33|5141.33|0
1606124000000|2020-11-23 09:33:20|5138.25|5138.25|5138.25|5138.25|5138.25|5138.25|5138.25|5138.25|0
1606124040000|2020-11-23 09:34:00|5136.72|5136.72|5135.18|5135.18|5136.72|5136.72|5135.18|5135.18|0
1606124050000|2020-11-23 09:34:10|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|0
1606124250000|2020-11-23 09:37:30|5135.18|5135.18|5135.18|5135.18|5135.18|5135.18|5135.18|5135.18|0
1606124260000|2020-11-23 09:37:40|5132.1|5132.1|5132.1|5132.1|5132.1|5132.1|5132.1|5132.1|0
1606124280000|2020-11-23 09:38:00|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|5130.61|0
1606124390000|2020-11-23 09:39:50|5126|5126|5116.77|5116.77|5126|5126|5116.77|5116.77|0
1606124400000|2020-11-23 09:40:00|5114.69|5114.69|5119.3|5119.3|5119.3|5119.3|5114.69|5114.69|0
1606124430000|2020-11-23 09:40:30|5114.69|5114.69|5116.22|5116.22|5116.22|5116.22|5114.69|5114.69|0
1606124440000|2020-11-23 09:40:40|5117.76|5117.76|5117.76|5117.76|5117.76|5117.76|5117.76|5117.76|0
1606124480000|2020-11-23 09:41:20|5119.3|5119.3|5119.3|5119.3|5119.3|5119.3|5119.3|5119.3|0
1606124530000|2020-11-23 09:42:10|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|0
1606124540000|2020-11-23 09:42:20|5122.37|5122.37|5122.37|5122.37|5122.37|5122.37|5122.37|5122.37|0
1606124550000|2020-11-23 09:42:30|5122.08|5122.08|5122.08|5122.08|5122.08|5122.08|5122.08|5122.08|0
1606124600000|2020-11-23 09:43:20|5118.5|5118.5|5118.5|5118.5|5118.5|5118.5|5118.5|5118.5|0
1606124640000|2020-11-23 09:44:00|5119.09|5119.09|5120.29|5120.29|5120.29|5120.29|5119.09|5119.09|0
1606124650000|2020-11-23 09:44:10|5122.97|5122.97|5119.99|5119.99|5122.97|5122.97|5119.99|5119.99|0
1606124660000|2020-11-23 09:44:20|5123.57|5123.57|5123.57|5123.57|5123.57|5123.57|5123.57|5123.57|0
1606124730000|2020-11-23 09:45:30|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|0
1606124750000|2020-11-23 09:45:50|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|0
1606124770000|2020-11-23 09:46:10|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|0
1606124780000|2020-11-23 09:46:20|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|0
1606124910000|2020-11-23 09:48:30|5129.97|5129.97|5127.58|5127.58|5129.97|5129.97|5127.58|5127.58|0
1606125010000|2020-11-23 09:50:10|5129.12|5129.12|5127.58|5127.58|5129.12|5129.12|5127.58|5127.58|0
1606125090000|2020-11-23 09:51:30|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|5135.27|0
1606125230000|2020-11-23 09:53:50|5133.18|5133.18|5133.18|5133.18|5133.18|5133.18|5133.18|5133.18|0
1606125270000|2020-11-23 09:54:30|5132.88|5132.88|5132.29|5132.29|5132.88|5132.88|5132.29|5132.29|0
1606125330000|2020-11-23 09:55:30|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|5138.44|0
1606125410000|2020-11-23 09:56:50|5137.24|5137.24|5137.24|5137.24|5137.24|5137.24|5137.24|5137.24|0
1606125500000|2020-11-23 09:58:20|5135.71|5135.71|5135.71|5135.71|5135.71|5135.71|5135.71|5135.71|0
1606125510000|2020-11-23 09:58:30|5137.2|5137.2|5140.27|5140.27|5140.27|5140.27|5137.2|5137.2|0
1606125600000|2020-11-23 10:00:00|5144.89|5144.89|5144.89|5144.89|5144.89|5144.89|5144.89|5144.89|0
1606125610000|2020-11-23 10:00:10|5141.81|5141.81|5137.2|5137.2|5141.81|5141.81|5137.2|5137.2|0
1606125630000|2020-11-23 10:00:30|5139.29|5139.29|5139.29|5139.29|5139.29|5139.29|5139.29|5139.29|0
1606125660000|2020-11-23 10:01:00|5138.69|5138.69|5138.69|5138.69|5138.69|5138.69|5138.69|5138.69|0
1606125670000|2020-11-23 10:01:10|5134.08|5134.08|5132.54|5132.54|5134.08|5134.08|5132.54|5132.54|0
1606125760000|2020-11-23 10:02:40|5131.65|5131.65|5131.65|5131.65|5131.65|5131.65|5131.65|5131.65|0
1606125890000|2020-11-23 10:04:50|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|0
1606125930000|2020-11-23 10:05:30|5128.23|5128.23|5128.23|5128.23|5128.23|5128.23|5128.23|5128.23|0
1606125940000|2020-11-23 10:05:40|5126.73|5126.73|5125.24|5125.24|5126.73|5126.73|5125.24|5125.24|0
1606125990000|2020-11-23 10:06:30|5127.03|5127.03|5127.33|5127.33|5127.33|5127.33|5127.03|5127.03|0
1606126000000|2020-11-23 10:06:40|5122.72|5122.72|5123.32|5123.32|5123.32|5123.32|5122.72|5122.72|0
1606126200000|2020-11-23 10:10:00|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|0
1606126360000|2020-11-23 10:12:40|5129.47|5129.47|5129.47|5129.47|5129.47|5129.47|5129.47|5129.47|0
1606126390000|2020-11-23 10:13:10|5131|5131|5131|5131|5131|5131|5131|5131|0
1606126400000|2020-11-23 10:13:20|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|0
1606126460000|2020-11-23 10:14:20|5123.32|5123.32|5123.32|5123.32|5123.32|5123.32|5123.32|5123.32|0
1606126530000|2020-11-23 10:15:30|5120.24|5120.24|5115.63|5115.63|5120.24|5120.24|5115.63|5115.63|0
1606126560000|2020-11-23 10:16:00|5119.8|5119.8|5119.8|5119.8|5119.8|5119.8|5119.8|5119.8|0
1606126570000|2020-11-23 10:16:10|5118.61|5118.61|5118.61|5118.61|5118.61|5118.61|5118.61|5118.61|0
1606126600000|2020-11-23 10:16:40|5117.12|5117.12|5117.12|5117.12|5117.12|5117.12|5117.12|5117.12|0
1606126760000|2020-11-23 10:19:20|5116.52|5116.52|5116.52|5116.52|5116.52|5116.52|5116.52|5116.52|0
1606126780000|2020-11-23 10:19:40|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|0
1606126820000|2020-11-23 10:20:20|5122.37|5122.37|5123.27|5123.27|5123.27|5123.27|5122.37|5122.37|0
1606126870000|2020-11-23 10:21:10|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|5124.76|0
1606126880000|2020-11-23 10:21:20|5126.85|5126.85|5133|5133|5133|5133|5126.85|5126.85|0
1606126910000|2020-11-23 10:21:50|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|5130.91|0
1606127030000|2020-11-23 10:23:50|5126.3|5126.3|5126.3|5126.3|5126.3|5126.3|5126.3|5126.3|0
1606127050000|2020-11-23 10:24:10|5124.81|5124.81|5124.81|5124.81|5124.81|5124.81|5124.81|5124.81|0
1606127080000|2020-11-23 10:24:40|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|5127.88|0
1606127110000|2020-11-23 10:25:10|5131.16|5131.16|5128.09|5128.09|5131.16|5131.16|5128.09|5128.09|0
1606127220000|2020-11-23 10:27:00|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|5129.28|0
1606127310000|2020-11-23 10:28:30|5136.97|5136.97|5138.51|5138.51|5138.51|5138.51|5136.97|5136.97|0
1606127340000|2020-11-23 10:29:00|5137.61|5137.61|5137.01|5137.01|5137.61|5137.61|5137.01|5137.01|0
1606127370000|2020-11-23 10:29:30|5137.31|5137.31|5137.01|5137.01|5137.31|5137.31|5137.01|5137.01|0
1606127390000|2020-11-23 10:29:50|5135.52|5135.52|5129.37|5129.37|5135.52|5135.52|5129.37|5129.37|0
1606127430000|2020-11-23 10:30:30|5124.76|5124.76|5122.97|5122.97|5124.76|5124.76|5122.97|5122.97|0
1606127500000|2020-11-23 10:31:40|5126.05|5126.05|5126.05|5126.05|5126.05|5126.05|5126.05|5126.05|0
1606127570000|2020-11-23 10:32:50|5124.51|5124.51|5125.1|5125.1|5125.1|5125.1|5124.51|5124.51|0
1606127580000|2020-11-23 10:33:00|5122.03|5122.03|5117.42|5117.42|5122.03|5122.03|5117.42|5117.42|0
1606127600000|2020-11-23 10:33:20|5116.82|5116.82|5116.82|5116.82|5116.82|5116.82|5116.82|5116.82|0
1606127670000|2020-11-23 10:34:30|5119.9|5119.9|5116.82|5116.82|5122.97|5122.97|5116.82|5116.82|0
1606127680000|2020-11-23 10:34:40|5115.28|5115.28|5118.36|5118.36|5118.36|5118.36|5115.28|5115.28|0
1606127690000|2020-11-23 10:34:50|5115.28|5115.28|5115.28|5115.28|5115.28|5115.28|5115.28|5115.28|0
1606127700000|2020-11-23 10:35:00|5116.82|5116.82|5115.28|5115.28|5118.36|5118.36|5115.28|5115.28|0
1606127760000|2020-11-23 10:36:00|5118.36|5118.36|5118.36|5118.36|5118.36|5118.36|5118.36|5118.36|0
1606127790000|2020-11-23 10:36:30|5119.9|5119.9|5119.9|5119.9|5119.9|5119.9|5119.9|5119.9|0
1606127910000|2020-11-23 10:38:30|5121.43|5121.43|5121.43|5121.43|5121.43|5121.43|5121.43|5121.43|0
1606127990000|2020-11-23 10:39:50|5120.84|5120.84|5120.84|5120.84|5120.84|5120.84|5120.84|5120.84|0
1606128000000|2020-11-23 10:40:00|5118.75|5118.75|5118.75|5118.75|5118.75|5118.75|5118.75|5118.75|0
1606128030000|2020-11-23 10:40:30|5115.67|5115.67|5114.14|5114.14|5115.67|5115.67|5114.14|5114.14|0
1606128080000|2020-11-23 10:41:20|5117.21|5117.21|5117.21|5117.21|5117.21|5117.21|5117.21|5117.21|0
1606128090000|2020-11-23 10:41:30|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|5121.09|0
1606128140000|2020-11-23 10:42:20|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|5118.01|0
1606128210000|2020-11-23 10:43:30|5119.55|5119.55|5121.09|5121.09|5124.16|5124.16|5119.55|5119.55|0
1606128290000|2020-11-23 10:44:50|5118.01|5118.01|5116.48|5116.48|5118.01|5118.01|5116.48|5116.48|0
1606128370000|2020-11-23 10:46:10|5118.01|5118.01|5121.09|5121.09|5121.09|5121.09|5118.01|5118.01|0
1606128380000|2020-11-23 10:46:20|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|0
1606128560000|2020-11-23 10:49:20|5124.16|5124.16|5124.16|5124.16|5124.16|5124.16|5124.16|5124.16|0
1606128580000|2020-11-23 10:49:40|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|5125.7|0
1606128630000|2020-11-23 10:50:30|5127.24|5127.24|5127.24|5127.24|5127.24|5127.24|5127.24|5127.24|0
1606128690000|2020-11-23 10:51:30|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|0
1606128720000|2020-11-23 10:52:00|5125.1|5125.1|5125.1|5125.1|5125.1|5125.1|5125.1|5125.1|0
1606128780000|2020-11-23 10:53:00|5123.61|5123.61|5123.61|5123.61|5123.61|5123.61|5123.61|5123.61|0
1606128830000|2020-11-23 10:53:50|5126|5126|5126|5126|5126|5126|5126|5126|0
1606128890000|2020-11-23 10:54:50|5127.54|5127.54|5124.46|5124.46|5127.54|5127.54|5124.46|5124.46|0
1606128900000|2020-11-23 10:55:00|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|5122.92|0
1606128960000|2020-11-23 10:56:00|5121.43|5121.43|5121.43|5121.43|5121.43|5121.43|5121.43|5121.43|0
1606129000000|2020-11-23 10:56:40|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|0
1606129010000|2020-11-23 10:56:50|5121.78|5121.78|5120.24|5120.24|5123.32|5123.32|5120.24|5120.24|0
1606129020000|2020-11-23 10:57:00|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|5119.94|0
1606129100000|2020-11-23 10:58:20|5121.13|5121.13|5121.73|5121.73|5121.73|5121.73|5121.13|5121.13|0
1606129110000|2020-11-23 10:58:30|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|5123.27|0
1606129140000|2020-11-23 10:59:00|5124.81|5124.81|5123.27|5123.27|5124.81|5124.81|5123.27|5123.27|0
1606129170000|2020-11-23 10:59:30|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|5126.55|0
1606129200000|2020-11-23 11:00:00|5123.48|5123.48|5126.55|5126.55|5126.55|5126.55|5121.94|5121.94|0
1606129210000|2020-11-23 11:00:10|5131.16|5131.16|5125.01|5125.01|5131.16|5131.16|5125.01|5125.01|0
1606129230000|2020-11-23 11:00:30|5121.94|5121.94|5120.4|5120.4|5121.94|5121.94|5120.4|5120.4|0
1606129310000|2020-11-23 11:01:50|5123.48|5123.48|5125.01|5125.01|5125.01|5125.01|5123.48|5123.48|0
1606129450000|2020-11-23 11:04:10|5120.4|5120.4|5118.86|5118.86|5120.4|5120.4|5118.86|5118.86|0
1606129460000|2020-11-23 11:04:20|5119.16|5119.16|5119.16|5119.16|5119.16|5119.16|5119.16|5119.16|0
1606129500000|2020-11-23 11:05:00|5123.77|5123.77|5119.16|5119.16|5123.77|5123.77|5119.16|5119.16|0
1606129510000|2020-11-23 11:05:10|5117.62|5117.62|5117.62|5117.62|5117.62|5117.62|5117.62|5117.62|0
1606129610000|2020-11-23 11:06:50|5117.92|5117.92|5119.71|5119.71|5119.71|5119.71|5117.92|5117.92|0
1606129620000|2020-11-23 11:07:00|5121.25|5121.25|5119.71|5119.71|5122.79|5122.79|5119.71|5119.71|0
1606129660000|2020-11-23 11:07:40|5122.79|5122.79|5122.79|5122.79|5122.79|5122.79|5122.79|5122.79|0
1606129760000|2020-11-23 11:09:20|5125.86|5125.86|5125.86|5125.86|5125.86|5125.86|5125.86|5125.86|0
1606129840000|2020-11-23 11:10:40|5129.14|5129.14|5129.74|5129.74|5129.74|5129.74|5129.14|5129.14|0
1606129870000|2020-11-23 11:11:10|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|0
1606129900000|2020-11-23 11:11:40|5133.36|5133.36|5131.83|5131.83|5133.36|5133.36|5131.83|5131.83|0
1606129910000|2020-11-23 11:11:50|5130.29|5130.29|5130.29|5130.29|5130.29|5130.29|5130.29|5130.29|0
1606129930000|2020-11-23 11:12:10|5133.36|5133.36|5130.29|5130.29|5133.36|5133.36|5130.29|5130.29|0
1606129950000|2020-11-23 11:12:30|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|0
1606129960000|2020-11-23 11:12:40|5131.53|5131.53|5131.53|5131.53|5131.53|5131.53|5131.53|5131.53|0
1606129970000|2020-11-23 11:12:50|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|0
1606129980000|2020-11-23 11:13:00|5130.29|5130.29|5130.29|5130.29|5133.36|5133.36|5130.29|5130.29|0
1606129990000|2020-11-23 11:13:10|5131.83|5131.83|5130.29|5130.29|5131.83|5131.83|5130.29|5130.29|0
1606130000000|2020-11-23 11:13:20|5133.36|5133.36|5131.83|5131.83|5133.36|5133.36|5131.83|5131.83|0
1606130020000|2020-11-23 11:13:40|5133.36|5133.36|5133.36|5133.36|5133.36|5133.36|5133.36|5133.36|0
1606130090000|2020-11-23 11:14:50|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|0
1606130180000|2020-11-23 11:16:20|5136.44|5136.44|5136.44|5136.44|5136.44|5136.44|5136.44|5136.44|0
1606130220000|2020-11-23 11:17:00|5134.9|5134.9|5131.83|5131.83|5134.9|5134.9|5131.83|5131.83|0
1606130330000|2020-11-23 11:18:50|5133.36|5133.36|5133.36|5133.36|5133.36|5133.36|5133.36|5133.36|0
1606130360000|2020-11-23 11:19:20|5136.44|5136.44|5131.83|5131.83|5136.44|5136.44|5131.83|5131.83|0
1606130390000|2020-11-23 11:19:50|5134.9|5134.9|5133.36|5133.36|5134.9|5134.9|5133.36|5133.36|0
1606130410000|2020-11-23 11:20:10|5136.44|5136.44|5134.9|5134.9|5136.44|5136.44|5134.9|5134.9|0
1606130530000|2020-11-23 11:22:10|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|5137.88|0
1606130540000|2020-11-23 11:22:20|5139.38|5139.38|5139.38|5139.38|5139.38|5139.38|5139.38|5139.38|0
1606130570000|2020-11-23 11:22:50|5141.17|5141.17|5141.17|5141.17|5141.17|5141.17|5141.17|5141.17|0
1606130580000|2020-11-23 11:23:00|5139.38|5139.38|5139.38|5139.38|5139.38|5139.38|5139.38|5139.38|0
1606130590000|2020-11-23 11:23:10|5137.84|5137.84|5136.3|5136.3|5137.84|5137.84|5136.3|5136.3|0
1606130600000|2020-11-23 11:23:20|5133.23|5133.23|5130.24|5130.24|5133.23|5133.23|5130.24|5130.24|0
1606130610000|2020-11-23 11:23:30|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|0
1606130660000|2020-11-23 11:24:20|5136.39|5136.39|5139.47|5139.47|5139.47|5139.47|5136.39|5136.39|0
1606130700000|2020-11-23 11:25:00|5141.01|5141.01|5141.01|5141.01|5141.01|5141.01|5141.01|5141.01|0
1606130740000|2020-11-23 11:25:40|5144.08|5144.08|5142.54|5142.54|5144.08|5144.08|5142.54|5142.54|0
1606130810000|2020-11-23 11:26:50|5141.01|5141.01|5141.01|5141.01|5141.01|5141.01|5141.01|5141.01|0
1606130830000|2020-11-23 11:27:10|5142.54|5142.54|5142.54|5142.54|5142.54|5142.54|5142.54|5142.54|0
1606130910000|2020-11-23 11:28:30|5145.62|5145.62|5145.62|5145.62|5145.62|5145.62|5145.62|5145.62|0
1606130940000|2020-11-23 11:29:00|5144.13|5144.13|5144.13|5144.13|5144.13|5144.13|5144.13|5144.13|0
1606130990000|2020-11-23 11:29:50|5144.72|5144.72|5144.72|5144.72|5144.72|5144.72|5144.72|5144.72|0
1606131020000|2020-11-23 11:30:20|5140.11|5140.11|5141.65|5141.65|5141.65|5141.65|5140.11|5140.11|0
1606131100000|2020-11-23 11:31:40|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|5140.11|0
1606131390000|2020-11-23 11:36:30|5143.19|5143.19|5143.19|5143.19|5143.19|5143.19|5143.19|5143.19|0
1606131410000|2020-11-23 11:36:50|5144.72|5144.72|5144.72|5144.72|5144.72|5144.72|5144.72|5144.72|0
1606131490000|2020-11-23 11:38:10|5146.26|5146.26|5146.26|5146.26|5146.26|5146.26|5146.26|5146.26|0
1606131540000|2020-11-23 11:39:00|5146.56|5146.56|5146.86|5146.86|5146.86|5146.86|5146.56|5146.56|0
1606131550000|2020-11-23 11:39:10|5146.26|5146.26|5145.66|5145.66|5146.26|5146.26|5145.66|5145.66|0
1606131790000|2020-11-23 11:43:10|5151.81|5151.81|5153.35|5153.35|5153.35|5153.35|5151.81|5151.81|0
1606131900000|2020-11-23 11:45:00|5150.28|5150.28|5150.28|5150.28|5150.28|5150.28|5148.74|5148.74|0
1606131970000|2020-11-23 11:46:10|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|5148.74|0
1606131990000|2020-11-23 11:46:30|5148.44|5148.44|5148.14|5148.14|5148.44|5148.44|5148.14|5148.14|0
1606132000000|2020-11-23 11:46:40|5149.68|5149.68|5149.68|5149.68|5149.68|5149.68|5149.68|5149.68|0
1606132030000|2020-11-23 11:47:10|5152.76|5152.76|5152.76|5152.76|5152.76|5152.76|5152.76|5152.76|0
1606132150000|2020-11-23 11:49:10|5151.22|5151.22|5149.68|5149.68|5151.22|5151.22|5148.14|5148.14|0
1606132160000|2020-11-23 11:49:20|5157.37|5157.37|5155.83|5155.83|5157.37|5157.37|5154.29|5154.29|0
1606132170000|2020-11-23 11:49:30|5154.29|5154.29|5154.29|5154.29|5154.29|5154.29|5154.29|5154.29|0
1606132210000|2020-11-23 11:50:10|5152.76|5152.76|5152.76|5152.76|5152.76|5152.76|5152.76|5152.76|0
1606132280000|2020-11-23 11:51:20|5157.37|5157.37|5155.83|5155.83|5157.37|5157.37|5155.83|5155.83|0
1606132300000|2020-11-23 11:51:40|5157.37|5157.37|5157.37|5157.37|5157.37|5157.37|5157.37|5157.37|0
1606132320000|2020-11-23 11:52:00|5156.77|5156.77|5156.77|5156.77|5156.77|5156.77|5156.77|5156.77|0
1606132440000|2020-11-23 11:54:00|5166|5166|5164.46|5164.46|5167.53|5167.53|5164.46|5164.46|0
1606132450000|2020-11-23 11:54:10|5162.92|5162.92|5162.92|5162.92|5162.92|5162.92|5162.92|5162.92|0
1606132480000|2020-11-23 11:54:40|5165.31|5165.31|5165.31|5165.31|5165.31|5165.31|5165.31|5165.31|0
1606132500000|2020-11-23 11:55:00|5166.85|5166.85|5166.85|5166.85|5166.85|5166.85|5166.85|5166.85|0
1606132640000|2020-11-23 11:57:20|5168.38|5168.38|5168.38|5168.38|5168.38|5168.38|5168.38|5168.38|0
1606132680000|2020-11-23 11:58:00|5171.46|5171.46|5173|5173|5173|5173|5171.46|5171.46|0
1606132710000|2020-11-23 11:58:30|5177.61|5177.61|5177.31|5177.31|5177.61|5177.61|5177.01|5177.01|0
1606132720000|2020-11-23 11:58:40|5177.91|5177.91|5177.91|5177.91|5177.91|5177.91|5177.91|5177.91|0
1606132780000|2020-11-23 11:59:40|5180.89|5180.89|5180.89|5180.89|5180.89|5180.89|5180.89|5180.89|0
1606132800000|2020-11-23 12:00:00|5177.81|5177.81|5174.74|5174.74|5177.81|5177.81|5174.74|5174.74|0
1606132840000|2020-11-23 12:00:40|5171.66|5171.66|5173.2|5173.2|5173.2|5173.2|5171.66|5171.66|0
1606132860000|2020-11-23 12:01:00|5174.74|5174.74|5174.74|5174.74|5174.74|5174.74|5174.74|5174.74|0
1606132870000|2020-11-23 12:01:10|5179.35|5179.35|5179.35|5179.35|5179.35|5179.35|5179.35|5179.35|0
1606132910000|2020-11-23 12:01:50|5183.96|5183.96|5183.96|5183.96|5183.96|5183.96|5183.96|5183.96|0
1606132920000|2020-11-23 12:02:00|5180.89|5180.89|5180.89|5180.89|5180.89|5180.89|5180.89|5180.89|0
1606132970000|2020-11-23 12:02:50|5179.35|5179.35|5174.19|5174.19|5179.35|5179.35|5174.19|5174.19|0
1606132990000|2020-11-23 12:03:10|5177.26|5177.26|5181.88|5181.88|5181.88|5181.88|5177.26|5177.26|0
1606133020000|2020-11-23 12:03:40|5182.17|5182.17|5182.17|5182.17|5182.17|5182.17|5182.17|5182.17|0
1606133040000|2020-11-23 12:04:00|5183.71|5183.71|5188.32|5188.32|5188.32|5188.32|5183.71|5183.71|0
1606133050000|2020-11-23 12:04:10|5183.71|5183.71|5183.71|5183.71|5185.25|5185.25|5183.71|5183.71|0
1606133070000|2020-11-23 12:04:30|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|0
1606133120000|2020-11-23 12:05:20|5182.43|5182.43|5182.43|5182.43|5182.43|5182.43|5182.43|5182.43|0
1606133190000|2020-11-23 12:06:30|5181.23|5181.23|5181.23|5181.23|5181.23|5181.23|5181.23|5181.23|0
1606133210000|2020-11-23 12:06:50|5178.16|5178.16|5176.62|5176.62|5178.16|5178.16|5176.62|5176.62|0
1606133350000|2020-11-23 12:09:10|5178.16|5178.16|5178.16|5178.16|5178.16|5178.16|5178.16|5178.16|0
1606133390000|2020-11-23 12:09:50|5177.86|5177.86|5177.86|5177.86|5177.86|5177.86|5177.86|5177.86|0
1606133430000|2020-11-23 12:10:30|5176.32|5176.32|5170.17|5170.17|5176.32|5176.32|5170.17|5170.17|0
1606133490000|2020-11-23 12:11:30|5169.87|5169.87|5171.41|5171.41|5171.41|5171.41|5169.87|5169.87|0
1606133570000|2020-11-23 12:12:50|5169.87|5169.87|5169.87|5169.87|5169.87|5169.87|5169.87|5169.87|0
1606133760000|2020-11-23 12:16:00|5174.49|5174.49|5176.02|5176.02|5177.56|5177.56|5174.49|5174.49|0
1606133780000|2020-11-23 12:16:20|5177.52|5177.52|5177.81|5177.81|5177.81|5177.81|5177.52|5177.52|0
1606133850000|2020-11-23 12:17:30|5176.28|5176.28|5176.28|5176.28|5176.28|5176.28|5176.28|5176.28|0
1606133890000|2020-11-23 12:18:10|5171.66|5171.66|5173.2|5173.2|5173.2|5173.2|5171.66|5171.66|0
1606133940000|2020-11-23 12:19:00|5170.13|5170.13|5168.59|5168.59|5170.13|5170.13|5168.59|5168.59|0
1606134030000|2020-11-23 12:20:30|5167.05|5167.05|5167.05|5167.05|5167.05|5167.05|5167.05|5167.05|0
1606134080000|2020-11-23 12:21:20|5166.75|5166.75|5166.75|5166.75|5166.75|5166.75|5166.75|5166.75|0
1606134120000|2020-11-23 12:22:00|5165.56|5165.56|5165.56|5165.56|5165.56|5165.56|5165.56|5165.56|0
1606134360000|2020-11-23 12:26:00|5162.49|5162.49|5162.49|5162.49|5162.49|5162.49|5162.49|5162.49|0
1606134410000|2020-11-23 12:26:50|5163.08|5163.08|5163.38|5163.38|5163.38|5163.38|5163.08|5163.08|0
1606134450000|2020-11-23 12:27:30|5162.49|5162.49|5162.49|5162.49|5162.49|5162.49|5162.49|5162.49|0
1606134480000|2020-11-23 12:28:00|5162.19|5162.19|5162.19|5162.19|5162.19|5162.19|5162.19|5162.19|0
1606134490000|2020-11-23 12:28:10|5165.26|5165.26|5163.72|5163.72|5165.26|5165.26|5163.72|5163.72|0
1606134510000|2020-11-23 12:28:30|5168.34|5168.34|5168.34|5168.34|5168.34|5168.34|5168.34|5168.34|0
1606134630000|2020-11-23 12:30:30|5169.87|5169.87|5165.26|5165.26|5169.87|5169.87|5165.26|5165.26|0
1606134770000|2020-11-23 12:32:50|5163.72|5163.72|5163.72|5163.72|5163.72|5163.72|5163.72|5163.72|0
1606135070000|2020-11-23 12:37:50|5164.32|5164.32|5164.32|5164.32|5164.32|5164.32|5164.32|5164.32|0
1606135080000|2020-11-23 12:38:00|5170.47|5170.47|5168.93|5168.93|5172.01|5172.01|5168.93|5168.93|0
1606135330000|2020-11-23 12:42:10|5169.83|5169.83|5169.23|5169.23|5169.83|5169.83|5169.23|5169.23|0
1606135460000|2020-11-23 12:44:20|5172.31|5172.31|5172.31|5172.31|5172.31|5172.31|5172.31|5172.31|0
1606135630000|2020-11-23 12:47:10|5170.77|5170.77|5167.69|5167.69|5173.84|5173.84|5167.69|5167.69|0
1606135700000|2020-11-23 12:48:20|5169.23|5169.23|5172.31|5172.31|5172.31|5172.31|5169.23|5169.23|0
1606135850000|2020-11-23 12:50:50|5170.77|5170.77|5167.69|5167.69|5170.77|5170.77|5167.69|5167.69|0
1606136000000|2020-11-23 12:53:20|5164.62|5164.62|5164.92|5164.92|5164.92|5164.92|5164.62|5164.62|0
1606136010000|2020-11-23 12:53:30|5164.02|5164.02|5164.02|5164.02|5164.02|5164.02|5164.02|5164.02|0
1606136030000|2020-11-23 12:53:50|5163.72|5163.72|5162.83|5162.83|5163.72|5163.72|5162.83|5162.83|0
1606136050000|2020-11-23 12:54:10|5163.43|5163.43|5163.43|5163.43|5163.43|5163.43|5163.43|5163.43|0
1606136160000|2020-11-23 12:56:00|5162.53|5162.53|5162.53|5162.53|5162.53|5162.53|5162.53|5162.53|0
1606136240000|2020-11-23 12:57:20|5160.99|5160.99|5157.92|5157.92|5160.99|5160.99|5157.92|5157.92|0
1606136300000|2020-11-23 12:58:20|5160.99|5160.99|5160.99|5160.99|5160.99|5160.99|5160.99|5160.99|0
1606136310000|2020-11-23 12:58:30|5162.53|5162.53|5162.53|5162.53|5162.53|5162.53|5162.53|5162.53|0
1606136390000|2020-11-23 12:59:50|5159.46|5159.46|5159.46|5159.46|5159.46|5159.46|5159.46|5159.46|0
1606136400000|2020-11-23 13:00:00|5162.53|5162.53|5162.53|5162.53|5162.53|5162.53|5162.53|5162.53|0
1606136440000|2020-11-23 13:00:40|5163.72|5163.72|5163.72|5163.72|5163.72|5163.72|5163.72|5163.72|0
1606136450000|2020-11-23 13:00:50|5163.13|5163.13|5161.89|5161.89|5163.43|5163.43|5161.89|5161.89|0
1606136550000|2020-11-23 13:02:30|5158.81|5158.81|5158.81|5158.81|5158.81|5158.81|5158.81|5158.81|0
1606136560000|2020-11-23 13:02:40|5157.28|5157.28|5152.66|5152.66|5157.28|5157.28|5152.66|5152.66|0
1606136590000|2020-11-23 13:03:10|5152.07|5152.07|5152.07|5152.07|5152.07|5152.07|5152.07|5152.07|0
1606136600000|2020-11-23 13:03:20|5158.22|5158.22|5159.75|5159.75|5159.75|5159.75|5158.22|5158.22|0
1606136660000|2020-11-23 13:04:20|5162.83|5162.83|5163.13|5163.13|5163.13|5163.13|5162.83|5162.83|0
1606136710000|2020-11-23 13:05:10|5161.59|5161.59|5161.59|5161.59|5161.59|5161.59|5161.59|5161.59|0
1606136820000|2020-11-23 13:07:00|5158.52|5158.52|5158.52|5158.52|5158.52|5158.52|5158.52|5158.52|0
1606136930000|2020-11-23 13:08:50|5160.6|5160.6|5160.6|5160.6|5160.6|5160.6|5160.6|5160.6|0
1606136960000|2020-11-23 13:09:20|5159.07|5159.07|5159.07|5159.07|5159.07|5159.07|5159.07|5159.07|0
1606136970000|2020-11-23 13:09:30|5160.6|5160.6|5160.6|5160.6|5160.6|5160.6|5160.6|5160.6|0
1606137010000|2020-11-23 13:10:10|5159.71|5159.71|5159.41|5159.41|5159.71|5159.71|5159.41|5159.41|0
1606137060000|2020-11-23 13:11:00|5156.34|5156.34|5156.34|5156.34|5156.34|5156.34|5156.34|5156.34|0
1606137070000|2020-11-23 13:11:10|5160.95|5160.95|5160.95|5160.95|5160.95|5160.95|5160.95|5160.95|0
1606137110000|2020-11-23 13:11:50|5159.41|5159.41|5159.41|5159.41|5159.41|5159.41|5159.41|5159.41|0
1606137180000|2020-11-23 13:13:00|5159.11|5159.11|5158.22|5158.22|5159.11|5159.11|5158.22|5158.22|0
1606137200000|2020-11-23 13:13:20|5157.92|5157.92|5157.32|5157.32|5157.92|5157.92|5157.32|5157.32|0
1606137260000|2020-11-23 13:14:20|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|0
1606137320000|2020-11-23 13:15:20|5156.73|5156.73|5157.02|5157.02|5157.02|5157.02|5156.73|5156.73|0
1606137330000|2020-11-23 13:15:30|5156.73|5156.73|5156.73|5156.73|5156.73|5156.73|5156.73|5156.73|0
1606137350000|2020-11-23 13:15:50|5155.53|5155.53|5155.23|5155.23|5155.53|5155.53|5155.23|5155.23|0
1606137370000|2020-11-23 13:16:10|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|5153.74|0
1606137380000|2020-11-23 13:16:20|5154.04|5154.04|5154.04|5154.04|5154.04|5154.04|5154.04|5154.04|0
1606137390000|2020-11-23 13:16:30|5154.34|5154.34|5154.34|5154.34|5154.34|5154.34|5154.34|5154.34|0
1606137410000|2020-11-23 13:16:50|5154.94|5154.94|5154.94|5154.94|5154.94|5154.94|5154.94|5154.94|0
1606137420000|2020-11-23 13:17:00|5153.4|5153.4|5153.4|5153.4|5153.4|5153.4|5153.4|5153.4|0
1606137430000|2020-11-23 13:17:10|5155.19|5155.19|5155.19|5155.19|5155.19|5155.19|5155.19|5155.19|0
1606137440000|2020-11-23 13:17:20|5156.68|5156.68|5156.68|5156.68|5156.68|5156.68|5156.68|5156.68|0
1606137470000|2020-11-23 13:17:50|5153.6|5153.6|5153.6|5153.6|5153.6|5153.6|5153.6|5153.6|0
1606137500000|2020-11-23 13:18:20|5159.75|5159.75|5159.75|5159.75|5159.75|5159.75|5159.75|5159.75|0
1606137530000|2020-11-23 13:18:50|5156.68|5156.68|5156.68|5156.68|5156.68|5156.68|5156.68|5156.68|0
1606137670000|2020-11-23 13:21:10|5159.75|5159.75|5159.75|5159.75|5159.75|5159.75|5159.75|5159.75|0
1606137700000|2020-11-23 13:21:40|5161.29|5161.29|5161.29|5161.29|5161.29|5161.29|5161.29|5161.29|0
1606137740000|2020-11-23 13:22:20|5164.37|5164.37|5159.75|5159.75|5164.37|5164.37|5159.75|5159.75|0
1606138020000|2020-11-23 13:27:00|5155.14|5155.14|5156.68|5156.68|5156.68|5156.68|5155.14|5155.14|0
1606138110000|2020-11-23 13:28:30|5159.75|5159.75|5156.68|5156.68|5159.75|5159.75|5156.68|5156.68|0
1606138130000|2020-11-23 13:28:50|5159.96|5159.96|5159.36|5159.36|5159.96|5159.96|5159.36|5159.36|0
1606138150000|2020-11-23 13:29:10|5160.9|5160.9|5160.9|5160.9|5160.9|5160.9|5160.9|5160.9|0
1606138200000|2020-11-23 13:30:00|5162.44|5162.44|5162.44|5162.44|5162.44|5162.44|5162.44|5162.44|0
1606138230000|2020-11-23 13:30:30|5160.9|5160.9|5159.36|5159.36|5160.9|5160.9|5159.36|5159.36|0
1606138260000|2020-11-23 13:31:00|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|5156.29|0
1606138290000|2020-11-23 13:31:30|5155.39|5155.39|5155.99|5155.99|5155.99|5155.99|5155.39|5155.39|0
1606138300000|2020-11-23 13:31:40|5157.53|5157.53|5157.53|5157.53|5157.53|5157.53|5157.53|5157.53|0
1606138390000|2020-11-23 13:33:10|5155.99|5155.99|5155.99|5155.99|5155.99|5155.99|5155.99|5155.99|0
1606138460000|2020-11-23 13:34:20|5157.53|5157.53|5157.53|5157.53|5157.53|5157.53|5157.53|5157.53|0
1606138530000|2020-11-23 13:35:30|5160.6|5160.6|5159.07|5159.07|5160.6|5160.6|5159.07|5159.07|0
1606138590000|2020-11-23 13:36:30|5160.56|5160.56|5160.56|5160.56|5160.56|5160.56|5160.56|5160.56|0
1606138700000|2020-11-23 13:38:20|5166.71|5166.71|5166.71|5166.71|5166.71|5166.71|5166.71|5166.71|0
1606138790000|2020-11-23 13:39:50|5165.17|5165.17|5165.17|5165.17|5165.17|5165.17|5165.17|5165.17|0
1606138820000|2020-11-23 13:40:20|5163.38|5163.38|5163.38|5163.38|5163.38|5163.38|5163.38|5163.38|0
1606138910000|2020-11-23 13:41:50|5158.77|5158.77|5158.77|5158.77|5158.77|5158.77|5158.77|5158.77|0
1606138920000|2020-11-23 13:42:00|5158.17|5158.17|5156.63|5156.63|5158.17|5158.17|5156.63|5156.63|0
1606138930000|2020-11-23 13:42:10|5156.04|5156.04|5144.63|5144.63|5156.93|5156.93|5143.09|5143.09|0
1606138940000|2020-11-23 13:42:20|5140.02|5140.02|5140.02|5140.02|5140.02|5140.02|5140.02|5140.02|0
1606138950000|2020-11-23 13:42:30|5138.48|5138.48|5144.63|5144.63|5144.63|5144.63|5138.48|5138.48|0
1606138960000|2020-11-23 13:42:40|5141.56|5141.56|5143.09|5143.09|5146.17|5146.17|5141.56|5141.56|0
1606139010000|2020-11-23 13:43:30|5146.17|5146.17|5144.63|5144.63|5146.17|5146.17|5144.63|5144.63|0
1606139020000|2020-11-23 13:43:40|5149.24|5149.24|5152.32|5152.32|5152.32|5152.32|5149.24|5149.24|0
1606139100000|2020-11-23 13:45:00|5156.93|5156.93|5160.01|5160.01|5161.54|5161.54|5156.93|5156.93|0
1606139110000|2020-11-23 13:45:10|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|0
1606139120000|2020-11-23 13:45:20|5163.08|5163.08|5163.08|5163.08|5163.08|5163.08|5163.08|5163.08|0
1606139180000|2020-11-23 13:46:20|5163.98|5163.98|5163.98|5163.98|5163.98|5163.98|5163.98|5163.98|0
1606139290000|2020-11-23 13:48:10|5165.51|5165.51|5165.51|5165.51|5165.51|5165.51|5165.51|5165.51|0
1606139410000|2020-11-23 13:50:10|5167.05|5167.05|5168.59|5168.59|5168.59|5168.59|5167.05|5167.05|0
1606139450000|2020-11-23 13:50:50|5170.13|5170.13|5170.13|5170.13|5170.13|5170.13|5170.13|5170.13|0
1606139470000|2020-11-23 13:51:10|5168.93|5168.93|5168.93|5168.93|5168.93|5168.93|5168.93|5168.93|0
1606139480000|2020-11-23 13:51:20|5172.01|5172.01|5172.01|5172.01|5172.01|5172.01|5172.01|5172.01|0
1606139520000|2020-11-23 13:52:00|5175.08|5175.08|5178.16|5178.16|5178.16|5178.16|5175.08|5175.08|0
1606139680000|2020-11-23 13:54:40|5180.25|5180.25|5179.35|5179.35|5180.25|5180.25|5179.35|5179.35|0
1606139700000|2020-11-23 13:55:00|5180.89|5180.89|5180.89|5180.89|5180.89|5180.89|5180.89|5180.89|0
1606139740000|2020-11-23 13:55:40|5177.52|5177.52|5177.52|5177.52|5177.52|5177.52|5177.52|5177.52|0
1606139850000|2020-11-23 13:57:30|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|0
1606139910000|2020-11-23 13:58:30|5182.13|5182.13|5184.22|5184.22|5184.22|5184.22|5182.13|5182.13|0
1606140000000|2020-11-23 14:00:00|5179.6|5179.6|5179.6|5179.6|5179.6|5179.6|5179.6|5179.6|0
1606140060000|2020-11-23 14:01:00|5181.14|5181.14|5178.07|5178.07|5181.14|5181.14|5178.07|5178.07|0
1606140070000|2020-11-23 14:01:10|5177.17|5177.17|5175.63|5175.63|5177.17|5177.17|5175.63|5175.63|0
1606140120000|2020-11-23 14:02:00|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|5174.44|0
1606140190000|2020-11-23 14:03:10|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|0
1606140290000|2020-11-23 14:04:50|5174.35|5174.35|5174.35|5174.35|5175.89|5175.89|5174.35|5174.35|0
1606140330000|2020-11-23 14:05:30|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|5178.96|0
1606140340000|2020-11-23 14:05:40|5174.35|5174.35|5174.35|5174.35|5174.35|5174.35|5174.35|5174.35|0
1606140350000|2020-11-23 14:05:50|5177.42|5177.42|5175.89|5175.89|5177.42|5177.42|5175.89|5175.89|0
1606140380000|2020-11-23 14:06:20|5178.96|5178.96|5179.56|5179.56|5179.56|5179.56|5178.96|5178.96|0
1606140390000|2020-11-23 14:06:30|5178.02|5178.02|5179.56|5179.56|5179.56|5179.56|5178.02|5178.02|0
1606140440000|2020-11-23 14:07:20|5181.1|5181.1|5181.1|5181.1|5181.1|5181.1|5181.1|5181.1|0
1606140500000|2020-11-23 14:08:20|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|0
1606140600000|2020-11-23 14:10:00|5181.94|5181.94|5181.94|5181.94|5181.94|5181.94|5181.94|5181.94|0
1606140720000|2020-11-23 14:12:00|5181.65|5181.65|5181.65|5181.65|5182.24|5182.24|5181.65|5181.65|0
1606140730000|2020-11-23 14:12:10|5183.18|5183.18|5183.18|5183.18|5183.18|5183.18|5183.18|5183.18|0
1606140780000|2020-11-23 14:13:00|5184.72|5184.72|5184.72|5184.72|5184.72|5184.72|5184.72|5184.72|0
1606140790000|2020-11-23 14:13:10|5184.42|5184.42|5184.42|5184.42|5184.42|5184.42|5184.42|5184.42|0
1606140810000|2020-11-23 14:13:30|5182.93|5182.93|5180.8|5180.8|5182.93|5182.93|5180.8|5180.8|0
1606140860000|2020-11-23 14:14:20|5179.26|5179.26|5179.26|5179.26|5179.26|5179.26|5179.26|5179.26|0
1606140870000|2020-11-23 14:14:30|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|5179.56|0
1606140900000|2020-11-23 14:15:00|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|5178.02|0
1606140920000|2020-11-23 14:15:20|5178.32|5178.32|5178.32|5178.32|5178.32|5178.32|5178.32|5178.32|0
1606140950000|2020-11-23 14:15:50|5182.93|5182.93|5187.54|5187.54|5187.54|5187.54|5182.93|5182.93|0
1606141000000|2020-11-23 14:16:40|5187.25|5187.25|5187.25|5187.25|5187.25|5187.25|5187.25|5187.25|0
1606141050000|2020-11-23 14:17:30|5193.4|5193.4|5193.4|5193.4|5193.4|5193.4|5193.4|5193.4|0
1606141060000|2020-11-23 14:17:40|5194.93|5194.93|5194.93|5194.93|5194.93|5194.93|5194.93|5194.93|0
1606141080000|2020-11-23 14:18:00|5193.4|5193.4|5193.4|5193.4|5193.4|5193.4|5193.4|5193.4|0
1606141100000|2020-11-23 14:18:20|5196.47|5196.47|5196.47|5196.47|5196.47|5196.47|5196.47|5196.47|0
1606141140000|2020-11-23 14:19:00|5197.37|5197.37|5197.37|5197.37|5197.37|5197.37|5197.37|5197.37|0
1606141170000|2020-11-23 14:19:30|5197.96|5197.96|5197.96|5197.96|5197.96|5197.96|5197.96|5197.96|0
1606141190000|2020-11-23 14:19:50|5201.04|5201.04|5201.04|5201.04|5201.04|5201.04|5201.04|5201.04|0
1606141290000|2020-11-23 14:21:30|5202.57|5202.57|5202.57|5202.57|5202.57|5202.57|5202.57|5202.57|0
1606141330000|2020-11-23 14:22:10|5205.65|5205.65|5205.65|5205.65|5205.65|5205.65|5205.65|5205.65|0
1606141380000|2020-11-23 14:23:00|5214.87|5214.87|5214.87|5214.87|5214.87|5214.87|5214.87|5214.87|0
1606141440000|2020-11-23 14:24:00|5210.26|5210.26|5205.65|5205.65|5210.26|5210.26|5205.65|5205.65|0
1606141450000|2020-11-23 14:24:10|5203.56|5203.56|5195.87|5195.87|5203.56|5203.56|5195.87|5195.87|0
1606141470000|2020-11-23 14:24:30|5197.41|5197.41|5197.41|5197.41|5197.41|5197.41|5197.41|5197.41|0
1606141550000|2020-11-23 14:25:50|5198.01|5198.01|5198.01|5198.01|5198.01|5198.01|5198.01|5198.01|0
1606141580000|2020-11-23 14:26:20|5196.81|5196.81|5196.81|5196.81|5196.81|5196.81|5196.81|5196.81|0
1606141620000|2020-11-23 14:27:00|5199.89|5199.89|5196.81|5196.81|5199.89|5199.89|5196.81|5196.81|0
1606141660000|2020-11-23 14:27:40|5199.89|5199.89|5198.35|5198.35|5199.89|5199.89|5198.35|5198.35|0
1606141690000|2020-11-23 14:28:10|5201.43|5201.43|5201.43|5201.43|5201.43|5201.43|5201.43|5201.43|0
1606141710000|2020-11-23 14:28:30|5202.96|5202.96|5202.96|5202.96|5202.96|5202.96|5202.96|5202.96|0
1606141750000|2020-11-23 14:29:10|5204.75|5204.75|5204.75|5204.75|5204.75|5204.75|5204.75|5204.75|0
1606141780000|2020-11-23 14:29:40|5203.56|5203.56|5203.56|5203.56|5203.56|5203.56|5203.56|5203.56|0
1606141800000|2020-11-23 14:30:00|5205.05|5205.05|5205.05|5205.05|5205.05|5205.05|5205.05|5205.05|0
1606141860000|2020-11-23 14:31:00|5201.98|5201.98|5201.98|5201.98|5201.98|5201.98|5201.98|5201.98|0
1606141910000|2020-11-23 14:31:50|5205.05|5205.05|5205.05|5205.05|5205.05|5205.05|5205.05|5205.05|0
1606141930000|2020-11-23 14:32:10|5209.67|5209.67|5209.67|5209.67|5209.67|5209.67|5209.67|5209.67|0
1606141960000|2020-11-23 14:32:40|5212.74|5212.74|5212.74|5212.74|5212.74|5212.74|5212.74|5212.74|0
1606142020000|2020-11-23 14:33:40|5214.28|5214.28|5214.28|5214.28|5214.28|5214.28|5214.28|5214.28|0
1606142060000|2020-11-23 14:34:20|5208.13|5208.13|5201.98|5201.98|5208.13|5208.13|5201.98|5201.98|0
1606142090000|2020-11-23 14:34:50|5200.78|5200.78|5200.78|5200.78|5200.78|5200.78|5200.78|5200.78|0
1606142120000|2020-11-23 14:35:20|5199.25|5199.25|5199.25|5199.25|5199.25|5199.25|5199.25|5199.25|0
1606142140000|2020-11-23 14:35:40|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|5197.76|0
1606142150000|2020-11-23 14:35:50|5202.37|5202.37|5203.91|5203.91|5203.91|5203.91|5202.37|5202.37|0
1606142200000|2020-11-23 14:36:40|5199.29|5199.29|5199.29|5199.29|5199.29|5199.29|5199.29|5199.29|0
1606142230000|2020-11-23 14:37:10|5196.22|5196.22|5196.22|5196.22|5196.22|5196.22|5196.22|5196.22|0
1606142330000|2020-11-23 14:38:50|5198.01|5198.01|5198.01|5198.01|5198.01|5198.01|5198.01|5198.01|0
1606142340000|2020-11-23 14:39:00|5199.55|5199.55|5199.55|5199.55|5199.55|5199.55|5199.55|5199.55|0
1606142370000|2020-11-23 14:39:30|5198.01|5198.01|5198.01|5198.01|5198.01|5198.01|5198.01|5198.01|0
1606142380000|2020-11-23 14:39:40|5199.5|5199.5|5198.01|5198.01|5199.5|5199.5|5198.01|5198.01|0
1606142410000|2020-11-23 14:40:10|5196.47|5196.47|5196.47|5196.47|5196.47|5196.47|5196.47|5196.47|0
1606142420000|2020-11-23 14:40:20|5195.58|5195.58|5195.58|5195.58|5195.58|5195.58|5195.58|5195.58|0
1606142450000|2020-11-23 14:40:50|5194.04|5194.04|5192.5|5192.5|5195.58|5195.58|5192.5|5192.5|0
1606142490000|2020-11-23 14:41:30|5198.65|5198.65|5198.65|5198.65|5198.65|5198.65|5198.65|5198.65|0
1606142520000|2020-11-23 14:42:00|5199.84|5199.84|5199.84|5199.84|5199.84|5199.84|5199.84|5199.84|0
1606142530000|2020-11-23 14:42:10|5204.46|5204.46|5204.46|5204.46|5204.46|5204.46|5204.46|5204.46|0
1606142540000|2020-11-23 14:42:20|5202.92|5202.92|5202.92|5202.92|5202.92|5202.92|5202.92|5202.92|0
1606142690000|2020-11-23 14:44:50|5204.46|5204.46|5204.46|5204.46|5204.46|5204.46|5204.46|5204.46|0
1606142700000|2020-11-23 14:45:00|5205.65|5205.65|5207.19|5207.19|5207.19|5207.19|5205.65|5205.65|0
1606142710000|2020-11-23 14:45:10|5205.65|5205.65|5205.65|5205.65|5205.65|5205.65|5205.65|5205.65|0
1606142720000|2020-11-23 14:45:20|5208.72|5208.72|5208.72|5208.72|5208.72|5208.72|5208.72|5208.72|0
1606142740000|2020-11-23 14:45:40|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|5213.34|0
1606142760000|2020-11-23 14:46:00|5216.02|5216.02|5216.02|5216.02|5216.02|5216.02|5216.02|5216.02|0
1606142770000|2020-11-23 14:46:10|5220.63|5220.63|5220.63|5220.63|5220.63|5220.63|5220.63|5220.63|0
1606142780000|2020-11-23 14:46:20|5220.34|5220.34|5220.34|5220.34|5220.34|5220.34|5220.34|5220.34|0
1606142880000|2020-11-23 14:48:00|5224.95|5224.95|5224.95|5224.95|5224.95|5224.95|5224.95|5224.95|0
1606142890000|2020-11-23 14:48:10|5223.41|5223.41|5217.26|5217.26|5223.41|5223.41|5217.26|5217.26|0
1606142940000|2020-11-23 14:49:00|5221.87|5221.87|5220.34|5220.34|5221.87|5221.87|5220.34|5220.34|0
1606143030000|2020-11-23 14:50:30|5224.95|5224.95|5224.95|5224.95|5224.95|5224.95|5224.95|5224.95|0
1606143160000|2020-11-23 14:52:40|5234.17|5234.17|5234.17|5234.17|5234.17|5234.17|5234.17|5234.17|0
1606143200000|2020-11-23 14:53:20|5231.1|5231.1|5230.46|5230.46|5231.1|5231.1|5229.56|5229.56|0
1606143210000|2020-11-23 14:53:30|5229.56|5229.56|5227.77|5227.77|5229.56|5229.56|5227.77|5227.77|0
1606143300000|2020-11-23 14:55:00|5224.7|5224.7|5221.62|5221.62|5224.7|5224.7|5221.62|5221.62|0
1606143350000|2020-11-23 14:55:50|5223.16|5223.16|5223.16|5223.16|5223.16|5223.16|5223.16|5223.16|0
1606143420000|2020-11-23 14:57:00|5224.35|5224.35|5223.16|5223.16|5224.35|5224.35|5223.16|5223.16|0
1606143450000|2020-11-23 14:57:30|5224.05|5224.05|5224.65|5224.65|5224.65|5224.65|5224.05|5224.05|0
1606143460000|2020-11-23 14:57:40|5233.88|5233.88|5229.26|5229.26|5233.88|5233.88|5229.26|5229.26|0
1606143490000|2020-11-23 14:58:10|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|5229.56|0
1606143500000|2020-11-23 14:58:20|5228.67|5228.67|5228.67|5228.67|5228.67|5228.67|5228.67|5228.67|0
1606143520000|2020-11-23 14:58:40|5227.13|5227.13|5228.07|5228.07|5228.67|5228.67|5227.13|5227.13|0
1606143540000|2020-11-23 14:59:00|5227.17|5227.17|5227.17|5227.17|5227.17|5227.17|5227.17|5227.17|0
1606143590000|2020-11-23 14:59:50|5224.1|5224.1|5224.1|5224.1|5224.1|5224.1|5224.1|5224.1|0
1606143620000|2020-11-23 15:00:20|5217.95|5217.95|5217.95|5217.95|5217.95|5217.95|5217.95|5217.95|0
1606143820000|2020-11-23 15:03:40|5222.56|5222.56|5222.56|5222.56|5222.56|5222.56|5222.56|5222.56|0
1606143830000|2020-11-23 15:03:50|5223.46|5223.46|5224.05|5224.05|5224.05|5224.05|5223.46|5223.46|0
1606143860000|2020-11-23 15:04:20|5225.25|5225.25|5226.78|5226.78|5226.78|5226.78|5225.25|5225.25|0
1606143880000|2020-11-23 15:04:40|5223.71|5223.71|5223.71|5223.71|5223.71|5223.71|5223.71|5223.71|0
1606143920000|2020-11-23 15:05:20|5225.25|5225.25|5228.32|5228.32|5228.32|5228.32|5225.25|5225.25|0
1606143950000|2020-11-23 15:05:50|5231.4|5231.4|5226.78|5226.78|5231.4|5231.4|5226.78|5226.78|0
1606143960000|2020-11-23 15:06:00|5223.71|5223.71|5223.71|5223.71|5223.71|5223.71|5222.17|5222.17|0
1606143970000|2020-11-23 15:06:10|5222.81|5222.81|5223.11|5223.11|5223.11|5223.11|5222.81|5222.81|0
1606144000000|2020-11-23 15:06:40|5224.9|5224.9|5224.9|5224.9|5224.9|5224.9|5224.9|5224.9|0
1606144030000|2020-11-23 15:07:10|5223.36|5223.36|5223.36|5223.36|5223.36|5223.36|5223.36|5223.36|0
1606144150000|2020-11-23 15:09:10|5221.83|5221.83|5221.83|5221.83|5221.83|5221.83|5221.83|5221.83|0
1606144300000|2020-11-23 15:11:40|5220.29|5220.29|5220.29|5220.29|5220.29|5220.29|5220.29|5220.29|0
1606144320000|2020-11-23 15:12:00|5222.68|5222.68|5222.68|5222.68|5222.68|5222.68|5222.68|5222.68|0
1606144390000|2020-11-23 15:13:10|5224.21|5224.21|5224.21|5224.21|5224.21|5224.21|5224.21|5224.21|0
1606144400000|2020-11-23 15:13:20|5222.68|5222.68|5222.68|5222.68|5222.68|5222.68|5222.68|5222.68|0
1606144500000|2020-11-23 15:15:00|5225.75|5225.75|5225.75|5225.75|5225.75|5225.75|5225.75|5225.75|0
1606144510000|2020-11-23 15:15:10|5222.68|5222.68|5218.06|5218.06|5222.68|5222.68|5218.06|5218.06|0
1606144570000|2020-11-23 15:16:10|5219.6|5219.6|5222.68|5222.68|5222.68|5222.68|5219.6|5219.6|0
1606144610000|2020-11-23 15:16:50|5224.47|5224.47|5224.47|5224.47|5224.47|5224.47|5224.47|5224.47|0
1606144620000|2020-11-23 15:17:00|5224.76|5224.76|5224.76|5224.76|5224.76|5224.76|5224.76|5224.76|0
1606144640000|2020-11-23 15:17:20|5233.99|5233.99|5233.99|5233.99|5233.99|5233.99|5233.99|5233.99|0
1606144660000|2020-11-23 15:17:40|5236.08|5236.08|5236.08|5236.08|5236.08|5236.08|5236.08|5236.08|0
1606144670000|2020-11-23 15:17:50|5236.38|5236.38|5236.38|5236.38|5236.38|5236.38|5236.38|5236.38|0
1606144770000|2020-11-23 15:19:30|5244.06|5244.06|5244.06|5244.06|5244.06|5244.06|5244.06|5244.06|0
1606144810000|2020-11-23 15:20:10|5242.53|5242.53|5242.53|5242.53|5242.53|5242.53|5242.53|5242.53|0
1606144830000|2020-11-23 15:20:30|5247.14|5247.14|5247.14|5247.14|5247.14|5247.14|5247.14|5247.14|0
1606144940000|2020-11-23 15:22:20|5254.83|5254.83|5254.83|5254.83|5254.83|5254.83|5254.83|5254.83|0
1606144980000|2020-11-23 15:23:00|5256.02|5256.02|5256.02|5256.02|5256.02|5256.02|5256.02|5256.02|0
1606144990000|2020-11-23 15:23:10|5254.48|5254.48|5246.79|5246.79|5254.48|5254.48|5245.26|5245.26|0
1606145060000|2020-11-23 15:24:20|5247.99|5247.99|5247.99|5247.99|5247.99|5247.99|5247.99|5247.99|0
1606145100000|2020-11-23 15:25:00|5246.45|5246.45|5244.91|5244.91|5246.45|5246.45|5244.91|5244.91|0
1606145140000|2020-11-23 15:25:40|5246.45|5246.45|5247.14|5247.14|5249.52|5249.52|5246.45|5246.45|0
1606145150000|2020-11-23 15:25:50|5246.54|5246.54|5246.54|5246.54|5246.54|5246.54|5246.54|5246.54|0
1606145160000|2020-11-23 15:26:00|5249.62|5249.62|5249.62|5249.62|5249.62|5249.62|5249.62|5249.62|0
1606145170000|2020-11-23 15:26:10|5251.15|5251.15|5249.62|5249.62|5251.15|5251.15|5249.62|5249.62|0
1606145190000|2020-11-23 15:26:30|5248.08|5248.08|5252.69|5252.69|5252.69|5252.69|5246.54|5246.54|0
1606145230000|2020-11-23 15:27:10|5255.77|5255.77|5254.23|5254.23|5255.77|5255.77|5254.23|5254.23|0
1606145250000|2020-11-23 15:27:30|5252.44|5252.44|5252.44|5252.44|5252.44|5252.44|5252.44|5252.44|0
1606145310000|2020-11-23 15:28:30|5253.98|5253.98|5253.98|5253.98|5253.98|5253.98|5253.98|5253.98|0
1606145350000|2020-11-23 15:29:10|5253.38|5253.38|5248.77|5248.77|5253.38|5253.38|5248.77|5248.77|0
1606145360000|2020-11-23 15:29:20|5247.23|5247.23|5247.23|5247.23|5247.23|5247.23|5247.23|5247.23|0
1606145390000|2020-11-23 15:29:50|5248.77|5248.77|5246.63|5246.63|5248.77|5248.77|5246.63|5246.63|0
1606145400000|2020-11-23 15:30:00|5251.25|5251.25|5249.71|5249.71|5251.25|5251.25|5249.71|5249.71|0
1606145410000|2020-11-23 15:30:10|5252.78|5252.78|5251.25|5251.25|5252.78|5252.78|5251.25|5251.25|0
1606145420000|2020-11-23 15:30:20|5253.04|5253.04|5253.93|5253.93|5253.93|5253.93|5253.04|5253.04|0
1606145440000|2020-11-23 15:30:40|5257.01|5257.01|5257.01|5257.01|5257.01|5257.01|5257.01|5257.01|0
1606145480000|2020-11-23 15:31:20|5258.54|5258.54|5261.62|5261.62|5261.62|5261.62|5258.54|5258.54|0
1606145560000|2020-11-23 15:32:40|5260.08|5260.08|5260.08|5260.08|5260.08|5260.08|5260.08|5260.08|0
1606145650000|2020-11-23 15:34:10|5261.62|5261.62|5260.08|5260.08|5261.62|5261.62|5260.08|5260.08|0
1606145700000|2020-11-23 15:35:00|5261.62|5261.62|5261.62|5261.62|5261.62|5261.62|5261.62|5261.62|0
1606145780000|2020-11-23 15:36:20|5264.69|5264.69|5264.69|5264.69|5264.69|5264.69|5264.69|5264.69|0
1606145790000|2020-11-23 15:36:30|5266.48|5266.48|5266.48|5266.48|5266.48|5266.48|5266.48|5266.48|0
1606145810000|2020-11-23 15:36:50|5266.18|5266.18|5266.18|5266.18|5266.18|5266.18|5266.18|5266.18|0
1606145830000|2020-11-23 15:37:10|5269.26|5269.26|5269.26|5269.26|5269.26|5269.26|5267.72|5267.72|0
1606145840000|2020-11-23 15:37:20|5270.15|5270.15|5270.15|5270.15|5270.15|5270.15|5270.15|5270.15|0
1606145850000|2020-11-23 15:37:30|5273.23|5273.23|5271.69|5271.69|5273.23|5273.23|5271.69|5271.69|0
1606145900000|2020-11-23 15:38:20|5270.15|5270.15|5268.62|5268.62|5270.15|5270.15|5268.62|5268.62|0
1606145920000|2020-11-23 15:38:40|5270.15|5270.15|5268.62|5268.62|5270.15|5270.15|5268.62|5268.62|0
1606145980000|2020-11-23 15:39:40|5267.13|5267.13|5267.13|5267.13|5267.13|5267.13|5266.53|5266.53|0
1606146130000|2020-11-23 15:42:10|5267.42|5267.42|5267.42|5267.42|5267.42|5267.42|5267.42|5267.42|0
1606146140000|2020-11-23 15:42:20|5266.23|5266.23|5269.31|5269.31|5269.31|5269.31|5266.23|5266.23|0
1606146150000|2020-11-23 15:42:30|5266.23|5266.23|5267.77|5267.77|5267.77|5267.77|5266.23|5266.23|0
1606146190000|2020-11-23 15:43:10|5270.75|5270.75|5270.45|5270.45|5270.75|5270.75|5270.45|5270.45|0
1606146260000|2020-11-23 15:44:20|5268.92|5268.92|5268.92|5268.92|5268.92|5268.92|5268.92|5268.92|0
1606146270000|2020-11-23 15:44:30|5270.45|5270.45|5270.45|5270.45|5270.45|5270.45|5270.45|5270.45|0
1606146330000|2020-11-23 15:45:30|5270.75|5270.75|5269.56|5269.56|5270.75|5270.75|5269.56|5269.56|0
1606146350000|2020-11-23 15:45:50|5268.02|5268.02|5268.02|5268.02|5268.02|5268.02|5268.02|5268.02|0
1606146360000|2020-11-23 15:46:00|5269.56|5269.56|5269.56|5269.56|5269.56|5269.56|5269.56|5269.56|0
1606146390000|2020-11-23 15:46:30|5272.63|5272.63|5272.63|5272.63|5272.63|5272.63|5272.63|5272.63|0
1606146400000|2020-11-23 15:46:40|5275.71|5275.71|5274.17|5274.17|5275.71|5275.71|5274.17|5274.17|0
1606146540000|2020-11-23 15:49:00|5278.05|5278.05|5278.05|5278.05|5278.05|5278.05|5278.05|5278.05|0
1606146560000|2020-11-23 15:49:20|5277.75|5277.75|5277.75|5277.75|5277.75|5277.75|5277.75|5277.75|0
1606146580000|2020-11-23 15:49:40|5279.29|5279.29|5276.21|5276.21|5279.29|5279.29|5276.21|5276.21|0
1606146590000|2020-11-23 15:49:50|5277.75|5277.75|5277.75|5277.75|5277.75|5277.75|5277.75|5277.75|0
1606146600000|2020-11-23 15:50:00|5279.29|5279.29|5280.82|5280.82|5280.82|5280.82|5279.29|5279.29|0
1606146610000|2020-11-23 15:50:10|5282.36|5282.36|5282.36|5282.36|5282.36|5282.36|5282.36|5282.36|0
1606146630000|2020-11-23 15:50:30|5279.29|5279.29|5279.29|5279.29|5279.29|5279.29|5279.29|5279.29|0
1606146660000|2020-11-23 15:51:00|5277.75|5277.75|5277.75|5277.75|5277.75|5277.75|5277.75|5277.75|0
1606146670000|2020-11-23 15:51:10|5276.26|5276.26|5276.26|5276.26|5276.26|5276.26|5276.26|5276.26|0
1606146750000|2020-11-23 15:52:30|5274.72|5274.72|5274.72|5274.72|5274.72|5274.72|5274.72|5274.72|0
1606146760000|2020-11-23 15:52:40|5271.65|5271.65|5273.18|5273.18|5273.18|5273.18|5271.65|5271.65|0
1606146800000|2020-11-23 15:53:20|5272.89|5272.89|5272.89|5272.89|5272.89|5272.89|5272.89|5272.89|0
1606146840000|2020-11-23 15:54:00|5273.18|5273.18|5273.18|5273.18|5273.18|5273.18|5273.18|5273.18|0
1606146870000|2020-11-23 15:54:30|5274.08|5274.08|5274.08|5274.08|5274.08|5274.08|5274.08|5274.08|0
1606146880000|2020-11-23 15:54:40|5271.69|5271.69|5271.69|5271.69|5271.69|5271.69|5271.69|5271.69|0
1606146910000|2020-11-23 15:55:10|5273.23|5273.23|5273.23|5273.23|5274.77|5274.77|5273.23|5273.23|0
1606146990000|2020-11-23 15:56:30|5277.84|5277.84|5279.38|5279.38|5279.38|5279.38|5277.84|5277.84|0
1606147000000|2020-11-23 15:56:40|5279.08|5279.08|5279.08|5279.08|5279.08|5279.08|5279.08|5279.08|0
1606147010000|2020-11-23 15:56:50|5278.19|5278.19|5278.19|5278.19|5278.19|5278.19|5278.19|5278.19|0
1606147020000|2020-11-23 15:57:00|5278.78|5278.78|5269.9|5269.9|5278.78|5278.78|5269.9|5269.9|0
1606147040000|2020-11-23 15:57:20|5268.36|5268.36|5268.36|5268.36|5268.36|5268.36|5268.36|5268.36|0
1606147060000|2020-11-23 15:57:40|5268.66|5268.66|5268.66|5268.66|5268.66|5268.66|5268.66|5268.66|0
1606147080000|2020-11-23 15:58:00|5267.13|5267.13|5267.13|5267.13|5267.13|5267.13|5267.13|5267.13|0
1606147100000|2020-11-23 15:58:20|5268.66|5268.66|5268.66|5268.66|5268.66|5268.66|5268.66|5268.66|0
1606147110000|2020-11-23 15:58:30|5270.2|5270.2|5271.74|5271.74|5271.74|5271.74|5270.2|5270.2|0
1606147120000|2020-11-23 15:58:40|5268.66|5268.66|5268.66|5268.66|5268.66|5268.66|5268.66|5268.66|0
1606147170000|2020-11-23 15:59:30|5270.2|5270.2|5270.2|5270.2|5270.2|5270.2|5270.2|5270.2|0
1606147200000|2020-11-23 16:00:00|5270.5|5270.5|5270.2|5270.2|5270.8|5270.8|5270.2|5270.2|0
1606147220000|2020-11-23 16:00:20|5268.66|5268.66|5267.13|5267.13|5268.66|5268.66|5267.13|5267.13|0
1606147230000|2020-11-23 16:00:30|5268.66|5268.66|5270.2|5270.2|5270.2|5270.2|5268.66|5268.66|0
1606147240000|2020-11-23 16:00:40|5270.5|5270.5|5270.5|5270.5|5270.5|5270.5|5270.5|5270.5|0
1606147270000|2020-11-23 16:01:10|5273.57|5273.57|5276.65|5276.65|5276.65|5276.65|5273.57|5273.57|0
1606147390000|2020-11-23 16:03:10|5275.11|5275.11|5275.11|5275.11|5275.11|5275.11|5273.57|5273.57|0
1606147410000|2020-11-23 16:03:30|5275.71|5275.71|5275.71|5275.71|5275.71|5275.71|5275.71|5275.71|0
1606147420000|2020-11-23 16:03:40|5274.81|5274.81|5274.81|5274.81|5274.81|5274.81|5274.81|5274.81|0
1606147540000|2020-11-23 16:05:40|5276.01|5276.01|5276.01|5276.01|5276.01|5276.01|5276.01|5276.01|0
1606147550000|2020-11-23 16:05:50|5274.47|5274.47|5274.47|5274.47|5274.47|5274.47|5274.47|5274.47|0
1606147560000|2020-11-23 16:06:00|5273.87|5273.87|5273.87|5273.87|5273.87|5273.87|5273.87|5273.87|0
1606147570000|2020-11-23 16:06:10|5275.66|5275.66|5277.2|5277.2|5278.74|5278.74|5275.66|5275.66|0
1606147580000|2020-11-23 16:06:20|5281.81|5281.81|5281.81|5281.81|5281.81|5281.81|5281.81|5281.81|0
1606147590000|2020-11-23 16:06:30|5282.41|5282.41|5282.41|5282.41|5282.41|5282.41|5282.41|5282.41|0
1606147600000|2020-11-23 16:06:40|5285.48|5285.48|5283.95|5283.95|5285.48|5285.48|5283.95|5283.95|0
1606147610000|2020-11-23 16:06:50|5280.87|5280.87|5277.8|5277.8|5280.87|5280.87|5277.8|5277.8|0
1606147710000|2020-11-23 16:08:30|5279.33|5279.33|5279.33|5279.33|5280.87|5280.87|5279.33|5279.33|0
1606147720000|2020-11-23 16:08:40|5282.41|5282.41|5282.41|5282.41|5282.41|5282.41|5282.41|5282.41|0
1606147760000|2020-11-23 16:09:20|5286.29|5286.29|5283.21|5283.21|5286.29|5286.29|5283.21|5283.21|0
1606147770000|2020-11-23 16:09:30|5284.75|5284.75|5280.78|5280.78|5284.75|5284.75|5280.78|5280.78|0
1606147800000|2020-11-23 16:10:00|5279.59|5279.59|5279.59|5279.59|5279.59|5279.59|5279.59|5279.59|0
1606147810000|2020-11-23 16:10:10|5281.12|5281.12|5281.12|5281.12|5281.12|5281.12|5281.12|5281.12|0
1606147820000|2020-11-23 16:10:20|5279.59|5279.59|5279.59|5279.59|5279.59|5279.59|5279.59|5279.59|0
1606147830000|2020-11-23 16:10:30|5276.51|5276.51|5274.97|5274.97|5276.51|5276.51|5274.97|5274.97|0
1606147840000|2020-11-23 16:10:40|5276.51|5276.51|5276.51|5276.51|5278.05|5278.05|5276.51|5276.51|0
1606147850000|2020-11-23 16:10:50|5276.21|5276.21|5276.21|5276.21|5276.21|5276.21|5276.21|5276.21|0
1606147860000|2020-11-23 16:11:00|5275.32|5275.32|5276.21|5276.21|5276.21|5276.21|5275.32|5275.32|0
1606147870000|2020-11-23 16:11:10|5270.06|5270.06|5270.06|5270.06|5270.06|5270.06|5270.06|5270.06|0
1606147920000|2020-11-23 16:12:00|5271.6|5271.6|5270.06|5270.06|5271.6|5271.6|5270.06|5270.06|0
1606147930000|2020-11-23 16:12:10|5270.66|5270.66|5270.66|5270.66|5270.66|5270.66|5270.66|5270.66|0
1606147960000|2020-11-23 16:12:40|5269.47|5269.47|5255.63|5255.63|5269.47|5269.47|5255.63|5255.63|0
1606147980000|2020-11-23 16:13:00|5261.78|5261.78|5261.78|5261.78|5261.78|5261.78|5261.78|5261.78|0
1606148010000|2020-11-23 16:13:30|5260.24|5260.24|5258.7|5258.7|5260.24|5260.24|5258.7|5258.7|0
1606148080000|2020-11-23 16:14:40|5257.17|5257.17|5252.55|5252.55|5257.17|5257.17|5252.55|5252.55|0
1606148120000|2020-11-23 16:15:20|5255.63|5255.63|5255.63|5255.63|5255.63|5255.63|5255.63|5255.63|0
1606148130000|2020-11-23 16:15:30|5254.09|5254.09|5240.25|5240.25|5254.09|5254.09|5240.25|5240.25|0
1606148140000|2020-11-23 16:15:40|5239.66|5239.66|5239.66|5239.66|5239.66|5239.66|5239.66|5239.66|0
1606148150000|2020-11-23 16:15:50|5241.19|5241.19|5241.19|5241.19|5241.19|5241.19|5241.19|5241.19|0
1606148170000|2020-11-23 16:16:10|5240.9|5240.9|5240.9|5240.9|5240.9|5240.9|5240.9|5240.9|0
1606148200000|2020-11-23 16:16:40|5241.49|5241.49|5242.69|5242.69|5242.69|5242.69|5241.49|5241.49|0
1606148210000|2020-11-23 16:16:50|5245.76|5245.76|5246.36|5246.36|5247.89|5247.89|5245.76|5245.76|0
1606148220000|2020-11-23 16:17:00|5246.66|5246.66|5246.66|5246.66|5246.66|5246.66|5246.66|5246.66|0
1606148230000|2020-11-23 16:17:10|5249.73|5249.73|5248.19|5248.19|5249.73|5249.73|5248.19|5248.19|0
1606148240000|2020-11-23 16:17:20|5247.89|5247.89|5246.7|5246.7|5247.89|5247.89|5246.7|5246.7|0
1606148280000|2020-11-23 16:18:00|5248.24|5248.24|5245.16|5245.16|5248.24|5248.24|5245.16|5245.16|0
1606148290000|2020-11-23 16:18:10|5246.06|5246.06|5246.06|5246.06|5246.06|5246.06|5246.06|5246.06|0
1606148300000|2020-11-23 16:18:20|5249.13|5249.13|5249.13|5249.13|5249.13|5249.13|5249.13|5249.13|0
1606148320000|2020-11-23 16:18:40|5249.43|5249.43|5250.63|5250.63|5250.63|5250.63|5249.43|5249.43|0
1606148330000|2020-11-23 16:18:50|5249.09|5249.09|5249.09|5249.09|5249.09|5249.09|5249.09|5249.09|0
1606148350000|2020-11-23 16:19:10|5247.89|5247.89|5247.89|5247.89|5247.89|5247.89|5247.89|5247.89|0
1606148370000|2020-11-23 16:19:30|5254.04|5254.04|5254.04|5254.04|5254.04|5254.04|5254.04|5254.04|0
1606148380000|2020-11-23 16:19:40|5255.58|5255.58|5254.04|5254.04|5255.58|5255.58|5254.04|5254.04|0
1606148400000|2020-11-23 16:20:00|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|0
1606148410000|2020-11-23 16:20:10|5256.13|5256.13|5255.83|5255.83|5256.13|5256.13|5255.83|5255.83|0
1606148420000|2020-11-23 16:20:20|5263.52|5263.52|5260.79|5260.79|5263.52|5263.52|5256.18|5256.18|0
1606148440000|2020-11-23 16:20:40|5263.87|5263.87|5262.33|5262.33|5263.87|5263.87|5262.33|5262.33|0
1606148460000|2020-11-23 16:21:00|5263.87|5263.87|5265.4|5265.4|5265.4|5265.4|5263.87|5263.87|0
1606148470000|2020-11-23 16:21:10|5264.51|5264.51|5264.51|5264.51|5264.51|5264.51|5264.51|5264.51|0
1606148480000|2020-11-23 16:21:20|5263.91|5263.91|5266.99|5266.99|5266.99|5266.99|5263.91|5263.91|0
1606148490000|2020-11-23 16:21:30|5265.45|5265.45|5265.45|5265.45|5265.45|5265.45|5265.45|5265.45|0
1606148500000|2020-11-23 16:21:40|5266.99|5266.99|5266.99|5266.99|5266.99|5266.99|5266.99|5266.99|0
1606148530000|2020-11-23 16:22:10|5267.88|5267.88|5267.88|5267.88|5267.88|5267.88|5267.88|5267.88|0
1606148540000|2020-11-23 16:22:20|5269.42|5269.42|5268.52|5268.52|5269.42|5269.42|5268.52|5268.52|0
1606148570000|2020-11-23 16:22:50|5266.99|5266.99|5266.99|5266.99|5266.99|5266.99|5266.99|5266.99|0
1606148580000|2020-11-23 16:23:00|5268.52|5268.52|5268.52|5268.52|5268.52|5268.52|5268.52|5268.52|0
1606148600000|2020-11-23 16:23:20|5270.06|5270.06|5266.99|5266.99|5270.06|5270.06|5266.99|5266.99|0
1606148610000|2020-11-23 16:23:30|5265.45|5265.45|5263.91|5263.91|5265.45|5265.45|5263.91|5263.91|0
1606148660000|2020-11-23 16:24:20|5262.37|5262.37|5260.84|5260.84|5262.37|5262.37|5260.84|5260.84|0
1606148670000|2020-11-23 16:24:30|5257.76|5257.76|5257.76|5257.76|5257.76|5257.76|5257.76|5257.76|0
1606148680000|2020-11-23 16:24:40|5256.22|5256.22|5256.22|5256.22|5256.22|5256.22|5256.22|5256.22|0
1606148690000|2020-11-23 16:24:50|5259.3|5259.3|5257.76|5257.76|5259.3|5259.3|5257.76|5257.76|0
1606148700000|2020-11-23 16:25:00|5263.91|5263.91|5260.45|5260.45|5266.6|5266.6|5260.45|5260.45|0
1606148710000|2020-11-23 16:25:10|5263.52|5263.52|5265.06|5265.06|5265.06|5265.06|5263.52|5263.52|0
1606148720000|2020-11-23 16:25:20|5266.6|5266.6|5266.6|5266.6|5266.6|5266.6|5266.6|5266.6|0
1606148730000|2020-11-23 16:25:30|5265.06|5265.06|5265.06|5265.06|5265.06|5265.06|5265.06|5265.06|0
1606148740000|2020-11-23 16:25:40|5271.21|5271.21|5266.6|5266.6|5271.21|5271.21|5266.6|5266.6|0
1606148760000|2020-11-23 16:26:00|5264.81|5264.81|5264.81|5264.81|5264.81|5264.81|5264.81|5264.81|0
1606148770000|2020-11-23 16:26:10|5263.27|5263.27|5263.27|5263.27|5263.27|5263.27|5263.27|5263.27|0
1606148780000|2020-11-23 16:26:20|5264.76|5264.76|5264.76|5264.76|5264.76|5264.76|5264.76|5264.76|0
1606148880000|2020-11-23 16:28:00|5262.37|5262.37|5260.24|5260.24|5262.37|5262.37|5260.24|5260.24|0
1606148890000|2020-11-23 16:28:10|5257.17|5257.17|5257.17|5257.17|5257.17|5257.17|5257.17|5257.17|0
1606148910000|2020-11-23 16:28:30|5257.76|5257.76|5257.76|5257.76|5257.76|5257.76|5257.76|5257.76|0
1606148920000|2020-11-23 16:28:40|5260.84|5260.84|5263.91|5263.91|5264.81|5264.81|5260.84|5260.84|0
1606148930000|2020-11-23 16:28:50|5265.45|5265.45|5265.45|5265.45|5265.45|5265.45|5260.84|5260.84|0
1606148940000|2020-11-23 16:29:00|5260.84|5260.84|5260.84|5260.84|5260.84|5260.84|5260.84|5260.84|0
1606148960000|2020-11-23 16:29:20|5261.14|5261.14|5261.14|5261.14|5261.14|5261.14|5261.14|5261.14|0
1606148970000|2020-11-23 16:29:30|5264.21|5264.21|5266.34|5266.34|5270.36|5270.36|5264.21|5264.21|0
1606148980000|2020-11-23 16:29:40|5270.96|5270.96|5264.81|5264.81|5270.96|5270.96|5264.81|5264.81|0
1606205710000|2020-11-24 08:15:10|5444.64|5444.64|5444.64|5444.64|5444.64|5444.64|5444.64|5444.64|0
1606205740000|2020-11-24 08:15:40|5443.11|5443.11|5443.11|5443.11|5443.11|5443.11|5443.11|5443.11|0
1606205750000|2020-11-24 08:15:50|5433.88|5433.88|5433.88|5433.88|5433.88|5433.88|5433.88|5433.88|0
1606205760000|2020-11-24 08:16:00|5432.34|5432.34|5426.19|5426.19|5438.49|5438.49|5426.19|5426.19|0
1606205770000|2020-11-24 08:16:10|5429.27|5429.27|5426.19|5426.19|5435.42|5435.42|5407.74|5407.74|0
1606205780000|2020-11-24 08:16:20|5435.42|5435.42|5415.43|5415.43|5435.42|5435.42|5412.36|5412.36|0
1606205790000|2020-11-24 08:16:30|5424.66|5424.66|5438.49|5438.49|5438.49|5438.49|5415.43|5415.43|0
1606205800000|2020-11-24 08:16:40|5458.48|5458.48|5453.87|5453.87|5458.48|5458.48|5453.87|5453.87|0
1606205810000|2020-11-24 08:16:50|5450.79|5450.79|5443.11|5443.11|5450.79|5450.79|5443.11|5443.11|0
1606205860000|2020-11-24 08:17:40|5438.49|5438.49|5433.88|5433.88|5438.49|5438.49|5433.88|5433.88|0
1606205890000|2020-11-24 08:18:10|5430.81|5430.81|5426.19|5426.19|5430.81|5430.81|5426.19|5426.19|0
1606205950000|2020-11-24 08:19:10|5436.96|5436.96|5436.96|5436.96|5441.57|5441.57|5436.96|5436.96|0
1606205990000|2020-11-24 08:19:50|5456.95|5456.95|5452.17|5452.17|5456.95|5456.95|5452.17|5452.17|0
1606206090000|2020-11-24 08:21:30|5444.48|5444.48|5436.8|5436.8|5444.48|5444.48|5436.8|5436.8|0
1606206100000|2020-11-24 08:21:40|5442.95|5442.95|5450.4|5450.4|5450.4|5450.4|5442.95|5442.95|0
1606206120000|2020-11-24 08:22:00|5442.72|5442.72|5442.72|5442.72|5442.72|5442.72|5442.72|5442.72|0
1606206200000|2020-11-24 08:23:20|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|0
1606206250000|2020-11-24 08:24:10|5448.27|5448.27|5448.27|5448.27|5448.27|5448.27|5448.27|5448.27|0
1606206260000|2020-11-24 08:24:20|5463.65|5463.65|5463.65|5463.65|5463.65|5463.65|5463.65|5463.65|0
1606206270000|2020-11-24 08:24:30|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|0
1606206290000|2020-11-24 08:24:50|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|0
1606206300000|2020-11-24 08:25:00|5457.15|5457.15|5457.15|5457.15|5457.15|5457.15|5457.15|5457.15|0
1606206370000|2020-11-24 08:26:10|5467.91|5467.91|5467.91|5467.91|5467.91|5467.91|5467.91|5467.91|0
1606206420000|2020-11-24 08:27:00|5464.84|5464.84|5464.84|5464.84|5464.84|5464.84|5464.84|5464.84|0
1606206460000|2020-11-24 08:27:40|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|5468.42|0
1606206470000|2020-11-24 08:27:50|5473.03|5473.03|5471.84|5471.84|5473.03|5473.03|5471.84|5471.84|0
1606206480000|2020-11-24 08:28:00|5471.24|5471.24|5473.03|5473.03|5473.03|5473.03|5471.24|5471.24|0
1606206490000|2020-11-24 08:28:10|5477.64|5477.64|5480.03|5480.03|5480.03|5480.03|5477.64|5477.64|0
1606206530000|2020-11-24 08:28:50|5478.24|5478.24|5477.64|5477.64|5478.24|5478.24|5477.64|5477.64|0
1606206560000|2020-11-24 08:29:20|5478.24|5478.24|5478.24|5478.24|5478.24|5478.24|5478.24|5478.24|0
1606206600000|2020-11-24 08:30:00|5479.78|5479.78|5478.24|5478.24|5479.78|5479.78|5478.24|5478.24|0
1606206610000|2020-11-24 08:30:10|5487.46|5487.46|5487.46|5487.46|5487.46|5487.46|5487.46|5487.46|0
1606206630000|2020-11-24 08:30:30|5482.85|5482.85|5482.85|5482.85|5482.85|5482.85|5482.85|5482.85|0
1606206690000|2020-11-24 08:31:30|5490.54|5490.54|5490.54|5490.54|5490.54|5490.54|5490.54|5490.54|0
1606206700000|2020-11-24 08:31:40|5493.61|5493.61|5493.61|5493.61|5493.61|5493.61|5493.61|5493.61|0
1606206860000|2020-11-24 08:34:20|5501.3|5501.3|5501.3|5501.3|5501.3|5501.3|5501.3|5501.3|0
1606206890000|2020-11-24 08:34:50|5510.53|5510.53|5501.3|5501.3|5510.53|5510.53|5501.3|5501.3|0
1606206900000|2020-11-24 08:35:00|5505.48|5505.48|5505.48|5505.48|5505.48|5505.48|5505.48|5505.48|0
1606206920000|2020-11-24 08:35:20|5509.06|5509.06|5527.51|5527.51|5527.51|5527.51|5509.06|5509.06|0
1606206970000|2020-11-24 08:36:10|5523.63|5523.63|5523.63|5523.63|5523.63|5523.63|5523.63|5523.63|0
1606206980000|2020-11-24 08:36:20|5525.17|5525.17|5519.02|5519.02|5525.17|5525.17|5519.02|5519.02|0
1606206990000|2020-11-24 08:36:30|5520.56|5520.56|5524.43|5524.43|5524.43|5524.43|5520.56|5520.56|0
1606207020000|2020-11-24 08:37:00|5528.61|5528.61|5525.53|5525.53|5528.61|5528.61|5525.53|5525.53|0
1606207070000|2020-11-24 08:37:50|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|0
1606207080000|2020-11-24 08:38:00|5545.52|5545.52|5545.52|5545.52|5545.52|5545.52|5545.52|5545.52|0
1606207100000|2020-11-24 08:38:20|5548.6|5548.6|5548.6|5548.6|5548.6|5548.6|5548.6|5548.6|0
1606207130000|2020-11-24 08:38:50|5554.75|5554.75|5545.52|5545.52|5554.75|5554.75|5545.52|5545.52|0
1606207140000|2020-11-24 08:39:00|5537.83|5537.83|5536.3|5536.3|5537.83|5537.83|5536.3|5536.3|0
1606207180000|2020-11-24 08:39:40|5557.82|5557.82|5560.9|5560.9|5560.9|5560.9|5557.82|5557.82|0
1606207190000|2020-11-24 08:39:50|5565.51|5565.51|5565.51|5565.51|5565.51|5565.51|5565.51|5565.51|0
1606207240000|2020-11-24 08:40:40|5557.82|5557.82|5548.78|5548.78|5557.82|5557.82|5548.78|5548.78|0
1606207260000|2020-11-24 08:41:00|5559.54|5559.54|5568.77|5568.77|5570.31|5570.31|5559.54|5559.54|0
1606207270000|2020-11-24 08:41:10|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|5570.31|0
1606207310000|2020-11-24 08:41:50|5570.01|5570.01|5569.71|5569.71|5570.01|5570.01|5569.71|5569.71|0
1606207320000|2020-11-24 08:42:00|5571.25|5571.25|5568.17|5568.17|5571.25|5571.25|5568.17|5568.17|0
1606207350000|2020-11-24 08:42:30|5577.4|5577.4|5577.4|5577.4|5577.4|5577.4|5577.4|5577.4|0
1606207380000|2020-11-24 08:43:00|5582.77|5582.77|5584.21|5584.21|5585.75|5585.75|5582.77|5582.77|0
1606207390000|2020-11-24 08:43:10|5582.67|5582.67|5582.67|5582.67|5582.67|5582.67|5582.67|5582.67|0
1606207420000|2020-11-24 08:43:40|5565.76|5565.76|5556.54|5556.54|5565.76|5565.76|5556.54|5556.54|0
1606207500000|2020-11-24 08:45:00|5568.84|5568.84|5564.22|5564.22|5568.84|5568.84|5564.22|5564.22|0
1606207510000|2020-11-24 08:45:10|5559.61|5559.61|5559.61|5559.61|5559.61|5559.61|5559.61|5559.61|0
1606207530000|2020-11-24 08:45:30|5558.07|5558.07|5558.07|5558.07|5558.07|5558.07|5558.07|5558.07|0
1606207540000|2020-11-24 08:45:40|5562.69|5562.69|5562.69|5562.69|5562.69|5562.69|5562.69|5562.69|0
1606207550000|2020-11-24 08:45:50|5565.76|5565.76|5565.76|5565.76|5565.76|5565.76|5565.76|5565.76|0
1606207580000|2020-11-24 08:46:20|5574.99|5574.99|5579.6|5579.6|5585.75|5585.75|5574.99|5574.99|0
1606207590000|2020-11-24 08:46:30|5587.29|5587.29|5584.21|5584.21|5591.9|5591.9|5584.21|5584.21|0
1606207610000|2020-11-24 08:46:50|5587.29|5587.29|5585.75|5585.75|5587.29|5587.29|5585.75|5585.75|0
1606207620000|2020-11-24 08:47:00|5588.82|5588.82|5588.82|5588.82|5588.82|5588.82|5588.82|5588.82|0
1606207650000|2020-11-24 08:47:30|5585.24|5585.24|5579.58|5579.58|5585.24|5585.24|5579.58|5579.58|0
1606207660000|2020-11-24 08:47:40|5583.46|5583.46|5584.99|5584.99|5588.07|5588.07|5572.69|5572.69|0
1606207670000|2020-11-24 08:47:50|5586.53|5586.53|5586.53|5586.53|5586.53|5586.53|5586.53|5586.53|0
1606207690000|2020-11-24 08:48:10|5575.77|5575.77|5574.23|5574.23|5575.77|5575.77|5574.23|5574.23|0
1606207700000|2020-11-24 08:48:20|5569.62|5569.62|5569.62|5569.62|5569.62|5569.62|5569.62|5569.62|0
1606207720000|2020-11-24 08:48:40|5563.47|5563.47|5563.47|5563.47|5563.47|5563.47|5563.47|5563.47|0
1606207730000|2020-11-24 08:48:50|5558.85|5558.85|5558.85|5558.85|5558.85|5558.85|5558.85|5558.85|0
1606207760000|2020-11-24 08:49:20|5560.35|5560.35|5560.64|5560.64|5560.64|5560.64|5560.35|5560.35|0
1606207780000|2020-11-24 08:49:40|5557.36|5557.36|5557.36|5557.36|5557.36|5557.36|5557.36|5557.36|0
1606207820000|2020-11-24 08:50:20|5556.77|5556.77|5556.77|5556.77|5556.77|5556.77|5556.77|5556.77|0
1606207830000|2020-11-24 08:50:30|5555.23|5555.23|5555.23|5555.23|5555.23|5555.23|5555.23|5555.23|0
1606207850000|2020-11-24 08:50:50|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|5567.53|0
1606207870000|2020-11-24 08:51:10|5566.93|5566.93|5566.93|5566.93|5566.93|5566.93|5566.93|5566.93|0
1606207880000|2020-11-24 08:51:20|5560.78|5560.78|5560.78|5560.78|5560.78|5560.78|5560.78|5560.78|0
1606207890000|2020-11-24 08:51:30|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|5559.25|0
1606207930000|2020-11-24 08:52:10|5551.56|5551.56|5551.56|5551.56|5551.56|5551.56|5551.56|5551.56|0
1606207950000|2020-11-24 08:52:30|5543.87|5543.87|5543.87|5543.87|5543.87|5543.87|5543.87|5543.87|0
1606207960000|2020-11-24 08:52:40|5542.33|5542.33|5542.33|5542.33|5542.33|5542.33|5542.33|5542.33|0
1606207970000|2020-11-24 08:52:50|5537.72|5537.72|5537.72|5537.72|5537.72|5537.72|5537.72|5537.72|0
1606207990000|2020-11-24 08:53:10|5542.33|5542.33|5539.26|5539.26|5545.41|5545.41|5539.26|5539.26|0
1606208010000|2020-11-24 08:53:30|5557.71|5557.71|5554.63|5554.63|5559.25|5559.25|5554.63|5554.63|0
1606208040000|2020-11-24 08:54:00|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|0
1606208080000|2020-11-24 08:54:40|5563.86|5563.86|5563.86|5563.86|5563.86|5563.86|5563.86|5563.86|0
1606208100000|2020-11-24 08:55:00|5565.4|5565.4|5564.5|5564.5|5565.4|5565.4|5564.5|5564.5|0
1606208110000|2020-11-24 08:55:10|5569.11|5569.11|5569.11|5569.11|5569.11|5569.11|5569.11|5569.11|0
1606208120000|2020-11-24 08:55:20|5569.41|5569.41|5569.41|5569.41|5569.41|5569.41|5569.41|5569.41|0
1606208210000|2020-11-24 08:56:50|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|0
1606208240000|2020-11-24 08:57:20|5581.46|5581.46|5581.46|5581.46|5581.46|5581.46|5581.46|5581.46|0
1606208250000|2020-11-24 08:57:30|5584.44|5584.44|5583.85|5583.85|5584.44|5584.44|5583.85|5583.85|0
1606208280000|2020-11-24 08:58:00|5588.46|5588.46|5586.67|5586.67|5588.46|5588.46|5586.67|5586.67|0
1606208310000|2020-11-24 08:58:30|5582.06|5582.06|5566.68|5566.68|5582.06|5582.06|5566.68|5566.68|0
1606208390000|2020-11-24 08:59:50|5546.69|5546.69|5557.46|5557.46|5557.46|5557.46|5546.69|5546.69|0
1606208400000|2020-11-24 09:00:00|5555.37|5555.37|5555.37|5555.37|5555.37|5555.37|5555.37|5555.37|0
1606208420000|2020-11-24 09:00:20|5558.35|5558.35|5555.67|5555.67|5558.35|5558.35|5555.67|5555.67|0
1606208430000|2020-11-24 09:00:30|5547.98|5547.98|5547.98|5547.98|5547.98|5547.98|5547.98|5547.98|0
1606208440000|2020-11-24 09:00:40|5544.9|5544.9|5549.52|5549.52|5549.52|5549.52|5544.9|5544.9|0
1606208530000|2020-11-24 09:02:10|5554.13|5554.13|5554.13|5554.13|5554.13|5554.13|5554.13|5554.13|0
1606208550000|2020-11-24 09:02:30|5555.62|5555.62|5554.43|5554.43|5555.62|5555.62|5554.43|5554.43|0
1606208580000|2020-11-24 09:03:00|5555.96|5555.96|5555.07|5555.07|5555.96|5555.96|5555.07|5555.07|0
1606208590000|2020-11-24 09:03:10|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|0
1606208600000|2020-11-24 09:03:20|5573.52|5573.52|5573.52|5573.52|5573.52|5573.52|5573.52|5573.52|0
1606208640000|2020-11-24 09:04:00|5577.7|5577.7|5577.7|5577.7|5577.7|5577.7|5577.7|5577.7|0
1606208660000|2020-11-24 09:04:20|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|0
1606208680000|2020-11-24 09:04:40|5565.4|5565.4|5565.4|5565.4|5565.4|5565.4|5565.4|5565.4|0
1606208700000|2020-11-24 09:05:00|5568.47|5568.47|5565.4|5565.4|5568.47|5568.47|5565.4|5565.4|0
1606208820000|2020-11-24 09:07:00|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|0
1606208840000|2020-11-24 09:07:20|5570.01|5570.01|5570.01|5570.01|5570.01|5570.01|5570.01|5570.01|0
1606208860000|2020-11-24 09:07:40|5570.6|5570.6|5570.6|5570.6|5570.6|5570.6|5570.6|5570.6|0
1606208870000|2020-11-24 09:07:50|5570.01|5570.01|5570.01|5570.01|5570.01|5570.01|5570.01|5570.01|0
1606208880000|2020-11-24 09:08:00|5576.16|5576.16|5576.46|5576.46|5579.14|5579.14|5576.16|5576.16|0
1606208890000|2020-11-24 09:08:10|5578.54|5578.54|5567.78|5567.78|5578.54|5578.54|5567.78|5567.78|0
1606208950000|2020-11-24 09:09:10|5568.38|5568.38|5566.59|5566.59|5568.68|5568.68|5566.59|5566.59|0
1606208960000|2020-11-24 09:09:20|5566.89|5566.89|5566.59|5566.59|5566.89|5566.89|5566.59|5566.59|0
1606208980000|2020-11-24 09:09:40|5565.05|5565.05|5560.44|5560.44|5565.05|5565.05|5560.44|5560.44|0
1606208990000|2020-11-24 09:09:50|5559.84|5559.84|5559.84|5559.84|5559.84|5559.84|5559.84|5559.84|0
1606209040000|2020-11-24 09:10:40|5564.45|5564.45|5564.45|5564.45|5564.45|5564.45|5564.45|5564.45|0
1606209050000|2020-11-24 09:10:50|5561.38|5561.38|5562.62|5562.62|5566.29|5566.29|5561.38|5561.38|0
1606209080000|2020-11-24 09:11:20|5564.16|5564.16|5562.66|5562.66|5564.45|5564.45|5562.66|5562.66|0
1606209090000|2020-11-24 09:11:30|5558.05|5558.05|5558.05|5558.05|5558.05|5558.05|5558.05|5558.05|0
1606209110000|2020-11-24 09:11:50|5558.35|5558.35|5558.35|5558.35|5558.35|5558.35|5558.35|5558.35|0
1606209130000|2020-11-24 09:12:10|5555.28|5555.28|5554.68|5554.68|5555.28|5555.28|5554.68|5554.68|0
1606209190000|2020-11-24 09:13:10|5545.45|5545.45|5545.45|5545.45|5545.45|5545.45|5545.45|5545.45|0
1606209200000|2020-11-24 09:13:20|5539.3|5539.3|5539.01|5539.01|5539.3|5539.3|5539.01|5539.01|0
1606209220000|2020-11-24 09:13:40|5538.71|5538.71|5534.09|5534.09|5538.71|5538.71|5534.09|5534.09|0
1606209250000|2020-11-24 09:14:10|5538.71|5538.71|5536.32|5536.32|5538.71|5538.71|5536.32|5536.32|0
1606209260000|2020-11-24 09:14:20|5538.41|5538.41|5538.41|5538.41|5538.41|5538.41|5538.41|5538.41|0
1606209270000|2020-11-24 09:14:30|5537.81|5537.81|5537.81|5537.81|5537.81|5537.81|5537.81|5537.81|0
1606209330000|2020-11-24 09:15:30|5539.35|5539.35|5540.89|5540.89|5540.89|5540.89|5539.35|5539.35|0
1606209340000|2020-11-24 09:15:40|5537.31|5537.31|5537.31|5537.31|5537.31|5537.31|5537.31|5537.31|0
1606209350000|2020-11-24 09:15:50|5543.46|5543.46|5543.46|5543.46|5543.46|5543.46|5543.46|5543.46|0
1606209370000|2020-11-24 09:16:10|5548.07|5548.07|5548.07|5548.07|5548.07|5548.07|5548.07|5548.07|0
1606209400000|2020-11-24 09:16:40|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|0
1606209470000|2020-11-24 09:17:50|5551.15|5551.15|5551.15|5551.15|5551.15|5551.15|5551.15|5551.15|0
1606209550000|2020-11-24 09:19:10|5554.22|5554.22|5549.61|5549.61|5554.22|5554.22|5549.61|5549.61|0
1606209560000|2020-11-24 09:19:20|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|5554.22|0
1606209570000|2020-11-24 09:19:30|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|0
1606209600000|2020-11-24 09:20:00|5550.34|5550.34|5550.64|5550.64|5550.64|5550.64|5550.34|5550.34|0
1606209610000|2020-11-24 09:20:10|5550.94|5550.94|5552.13|5552.13|5556.01|5556.01|5550.94|5550.94|0
1606209620000|2020-11-24 09:20:20|5552.73|5552.73|5552.73|5552.73|5552.73|5552.73|5552.73|5552.73|0
1606209630000|2020-11-24 09:20:30|5550.34|5550.34|5550.34|5550.34|5550.34|5550.34|5550.34|5550.34|0
1606209680000|2020-11-24 09:21:20|5552.43|5552.43|5552.43|5552.43|5552.43|5552.43|5552.43|5552.43|0
1606209690000|2020-11-24 09:21:30|5549.36|5549.36|5547.82|5547.82|5549.36|5549.36|5547.82|5547.82|0
1606209750000|2020-11-24 09:22:30|5549.61|5549.61|5551.7|5551.7|5551.7|5551.7|5549.61|5549.61|0
1606209760000|2020-11-24 09:22:40|5554.77|5554.77|5554.77|5554.77|5554.77|5554.77|5554.77|5554.77|0
1606209770000|2020-11-24 09:22:50|5550.16|5550.16|5553.14|5553.14|5553.14|5553.14|5550.16|5550.16|0
1606209810000|2020-11-24 09:23:30|5552.84|5552.84|5550.16|5550.16|5552.84|5552.84|5550.16|5550.16|0
1606209820000|2020-11-24 09:23:40|5548.62|5548.62|5552.84|5552.84|5552.84|5552.84|5548.62|5548.62|0
1606209830000|2020-11-24 09:23:50|5565.14|5565.14|5565.14|5565.14|5565.14|5565.14|5565.14|5565.14|0
1606209860000|2020-11-24 09:24:20|5566.63|5566.63|5567.23|5567.23|5567.23|5567.23|5566.63|5566.63|0
1606209870000|2020-11-24 09:24:30|5559.54|5559.54|5559.54|5559.54|5559.54|5559.54|5559.54|5559.54|0
1606209890000|2020-11-24 09:24:50|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|5564.16|0
1606209930000|2020-11-24 09:25:30|5562.07|5562.07|5561.47|5561.47|5562.07|5562.07|5561.47|5561.47|0
1606209940000|2020-11-24 09:25:40|5561.17|5561.17|5561.17|5561.17|5561.17|5561.17|5561.17|5561.17|0
1606209950000|2020-11-24 09:25:50|5559.98|5559.98|5559.98|5559.98|5559.98|5559.98|5559.98|5559.98|0
1606209970000|2020-11-24 09:26:10|5552.29|5552.29|5547.82|5547.82|5552.29|5552.29|5547.82|5547.82|0
1606209980000|2020-11-24 09:26:20|5546.03|5546.03|5545.13|5545.13|5546.03|5546.03|5545.13|5545.13|0
1606209990000|2020-11-24 09:26:30|5542.06|5542.06|5540.52|5540.52|5542.06|5542.06|5540.52|5540.52|0
1606210000000|2020-11-24 09:26:40|5535.91|5535.91|5535.91|5535.91|5535.91|5535.91|5535.91|5535.91|0
1606210020000|2020-11-24 09:27:00|5539.19|5539.19|5539.19|5539.19|5539.19|5539.19|5539.19|5539.19|0
1606210060000|2020-11-24 09:27:40|5541.28|5541.28|5541.28|5541.28|5541.28|5541.28|5539.79|5539.79|0
1606210090000|2020-11-24 09:28:10|5555.12|5555.12|5555.12|5555.12|5555.12|5555.12|5555.12|5555.12|0
1606210100000|2020-11-24 09:28:20|5557.5|5557.5|5557.5|5557.5|5557.5|5557.5|5557.5|5557.5|0
1606210110000|2020-11-24 09:28:30|5558.69|5558.69|5558.69|5558.69|5558.69|5558.69|5558.69|5558.69|0
1606210120000|2020-11-24 09:28:40|5560.19|5560.19|5560.19|5560.19|5560.19|5560.19|5560.19|5560.19|0
1606210160000|2020-11-24 09:29:20|5558.1|5558.1|5558.1|5558.1|5558.1|5558.1|5558.1|5558.1|0
1606210170000|2020-11-24 09:29:30|5558.4|5558.4|5562.87|5562.87|5562.87|5562.87|5558.4|5558.4|0
1606210180000|2020-11-24 09:29:40|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|0
1606210190000|2020-11-24 09:29:50|5559.29|5559.29|5558.99|5558.99|5559.29|5559.29|5558.99|5558.99|0
1606210210000|2020-11-24 09:30:10|5559.29|5559.29|5559.29|5559.29|5559.29|5559.29|5559.29|5559.29|0
1606210220000|2020-11-24 09:30:20|5559.89|5559.89|5570.65|5570.65|5570.65|5570.65|5559.89|5559.89|0
1606210230000|2020-11-24 09:30:30|5569.46|5569.46|5568.26|5568.26|5569.46|5569.46|5568.26|5568.26|0
1606210260000|2020-11-24 09:31:00|5567.67|5567.67|5567.67|5567.67|5567.67|5567.67|5567.67|5567.67|0
1606210290000|2020-11-24 09:31:30|5573.82|5573.82|5573.82|5573.82|5573.82|5573.82|5573.82|5573.82|0
1606210300000|2020-11-24 09:31:40|5573.52|5573.52|5571.73|5571.73|5573.52|5573.52|5571.73|5571.73|0
1606210310000|2020-11-24 09:31:50|5580.95|5580.95|5580.95|5580.95|5580.95|5580.95|5580.95|5580.95|0
1606210320000|2020-11-24 09:32:00|5578.27|5578.27|5578.27|5578.27|5578.27|5578.27|5578.27|5578.27|0
1606210330000|2020-11-24 09:32:10|5577.67|5577.67|5580.06|5580.06|5580.06|5580.06|5577.67|5577.67|0
1606210340000|2020-11-24 09:32:20|5578.27|5578.27|5577.08|5577.08|5578.27|5578.27|5577.08|5577.08|0
1606210350000|2020-11-24 09:32:30|5576.48|5576.48|5576.48|5576.48|5576.48|5576.48|5576.48|5576.48|0
1606210370000|2020-11-24 09:32:50|5585.71|5585.71|5592.11|5592.11|5593.65|5593.65|5579.56|5579.56|0
1606210390000|2020-11-24 09:33:10|5589.03|5589.03|5590.57|5590.57|5590.57|5590.57|5589.03|5589.03|0
1606210400000|2020-11-24 09:33:20|5589.38|5589.38|5588.18|5588.18|5589.38|5589.38|5588.18|5588.18|0
1606210450000|2020-11-24 09:34:10|5590.27|5590.27|5590.27|5590.27|5590.27|5590.27|5590.27|5590.27|0
1606210460000|2020-11-24 09:34:20|5599.5|5599.5|5599.5|5599.5|5599.5|5599.5|5599.5|5599.5|0
1606210470000|2020-11-24 09:34:30|5596.42|5596.42|5596.42|5596.42|5596.42|5596.42|5596.42|5596.42|0
1606210500000|2020-11-24 09:35:00|5593.35|5593.35|5591.81|5591.81|5593.35|5593.35|5591.81|5591.81|0
1606210510000|2020-11-24 09:35:10|5587.2|5587.2|5587.2|5587.2|5587.2|5587.2|5587.2|5587.2|0
1606210700000|2020-11-24 09:38:20|5593.46|5593.46|5593.46|5593.46|5593.46|5593.46|5593.46|5593.46|0
1606210750000|2020-11-24 09:39:10|5591.92|5591.92|5593.46|5593.46|5593.46|5593.46|5591.92|5591.92|0
1606210770000|2020-11-24 09:39:30|5599.61|5599.61|5611.91|5611.91|5611.91|5611.91|5599.61|5599.61|0
1606210800000|2020-11-24 09:40:00|5613.45|5613.45|5619.6|5619.6|5619.6|5619.6|5613.45|5613.45|0
1606210820000|2020-11-24 09:40:20|5614.99|5614.99|5614.99|5614.99|5614.99|5614.99|5614.99|5614.99|0
1606210830000|2020-11-24 09:40:30|5618.06|5618.06|5618.06|5618.06|5618.06|5618.06|5618.06|5618.06|0
1606210840000|2020-11-24 09:40:40|5621.64|5621.64|5622.83|5622.83|5622.83|5622.83|5621.64|5621.64|0
1606210910000|2020-11-24 09:41:50|5621.3|5621.3|5621.3|5621.3|5621.3|5621.3|5621.3|5621.3|0
1606210920000|2020-11-24 09:42:00|5625.91|5625.91|5625.91|5625.91|5625.91|5625.91|5622.83|5622.83|0
1606210960000|2020-11-24 09:42:40|5621.3|5621.3|5618.22|5618.22|5621.3|5621.3|5618.22|5618.22|0
1606210970000|2020-11-24 09:42:50|5622.83|5622.83|5622.83|5622.83|5622.83|5622.83|5622.83|5622.83|0
1606210980000|2020-11-24 09:43:00|5627.45|5627.45|5627.45|5627.45|5627.45|5627.45|5627.45|5627.45|0
1606211030000|2020-11-24 09:43:50|5625.36|5625.36|5625.36|5625.36|5625.36|5625.36|5625.36|5625.36|0
1606211040000|2020-11-24 09:44:00|5629.97|5629.97|5626.9|5626.9|5629.97|5629.97|5626.9|5626.9|0
1606211060000|2020-11-24 09:44:20|5625.36|5625.36|5620.75|5620.75|5625.36|5625.36|5620.75|5620.75|0
1606211120000|2020-11-24 09:45:20|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|0
1606211160000|2020-11-24 09:46:00|5617.67|5617.67|5616.13|5616.13|5619.21|5619.21|5616.13|5616.13|0
1606211190000|2020-11-24 09:46:30|5614.6|5614.6|5614.6|5614.6|5614.6|5614.6|5614.6|5614.6|0
1606211200000|2020-11-24 09:46:40|5609.98|5609.98|5607.6|5607.6|5609.98|5609.98|5607.3|5607.3|0
1606211230000|2020-11-24 09:47:10|5601.45|5601.45|5601.45|5601.45|5601.45|5601.45|5601.45|5601.45|0
1606211260000|2020-11-24 09:47:40|5604.52|5604.52|5601.84|5601.84|5604.52|5604.52|5601.84|5601.84|0
1606211270000|2020-11-24 09:47:50|5603.63|5603.63|5603.03|5603.03|5603.63|5603.63|5603.03|5603.03|0
1606211320000|2020-11-24 09:48:40|5609.18|5609.18|5609.18|5609.18|5609.18|5609.18|5609.18|5609.18|0
1606211330000|2020-11-24 09:48:50|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|0
1606211350000|2020-11-24 09:49:10|5615.08|5615.08|5614.48|5614.48|5615.08|5615.08|5614.48|5614.48|0
1606211400000|2020-11-24 09:50:00|5629.86|5629.86|5629.86|5629.86|5629.86|5629.86|5629.86|5629.86|0
1606211410000|2020-11-24 09:50:10|5625.24|5625.24|5612.94|5612.94|5625.24|5625.24|5612.94|5612.94|0
1606211440000|2020-11-24 09:50:40|5616.02|5616.02|5616.02|5616.02|5616.02|5616.02|5616.02|5616.02|0
1606211580000|2020-11-24 09:53:00|5614.48|5614.48|5614.48|5614.48|5614.48|5614.48|5614.48|5614.48|0
1606211600000|2020-11-24 09:53:20|5615.38|5615.38|5615.38|5615.38|5615.38|5615.38|5615.38|5615.38|0
1606211630000|2020-11-24 09:53:50|5618.45|5618.45|5616.91|5616.91|5618.45|5618.45|5613.84|5613.84|0
1606211650000|2020-11-24 09:54:10|5615.38|5615.38|5615.38|5615.38|5615.38|5615.38|5615.38|5615.38|0
1606211670000|2020-11-24 09:54:30|5616.91|5616.91|5616.91|5616.91|5616.91|5616.91|5616.91|5616.91|0
1606211700000|2020-11-24 09:55:00|5620.2|5620.2|5626.35|5626.35|5626.35|5626.35|5620.2|5620.2|0
1606211760000|2020-11-24 09:56:00|5629.42|5629.42|5629.42|5629.42|5629.42|5629.42|5629.42|5629.42|0
1606211870000|2020-11-24 09:57:50|5627.88|5627.88|5627.88|5627.88|5627.88|5627.88|5627.88|5627.88|0
1606211980000|2020-11-24 09:59:40|5635.57|5635.57|5635.57|5635.57|5635.57|5635.57|5635.57|5635.57|0
1606212050000|2020-11-24 10:00:50|5637.11|5637.11|5637.11|5637.11|5637.11|5637.11|5637.11|5637.11|0
1606212090000|2020-11-24 10:01:30|5635.57|5635.57|5635.57|5635.57|5635.57|5635.57|5635.57|5635.57|0
1606212150000|2020-11-24 10:02:30|5639.45|5639.45|5637.06|5637.06|5639.75|5639.75|5637.06|5637.06|0
1606212180000|2020-11-24 10:03:00|5638.85|5638.85|5648.08|5648.08|5648.08|5648.08|5638.85|5638.85|0
1606212240000|2020-11-24 10:04:00|5645.39|5645.39|5644.2|5644.2|5645.99|5645.99|5644.2|5644.2|0
1606212250000|2020-11-24 10:04:10|5646.29|5646.29|5646.29|5646.29|5646.29|5646.29|5646.29|5646.29|0
1606212280000|2020-11-24 10:04:40|5645.99|5645.99|5645.39|5645.39|5645.99|5645.99|5645.39|5645.39|0
1606212300000|2020-11-24 10:05:00|5644.2|5644.2|5644.2|5644.2|5644.2|5644.2|5644.2|5644.2|0
1606212310000|2020-11-24 10:05:10|5643.9|5643.9|5643.9|5643.9|5643.9|5643.9|5643.9|5643.9|0
1606212340000|2020-11-24 10:05:40|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|0
1606212380000|2020-11-24 10:06:20|5642.11|5642.11|5641.81|5641.81|5642.11|5642.11|5641.81|5641.81|0
1606212410000|2020-11-24 10:06:50|5640.32|5640.32|5640.02|5640.02|5640.32|5640.32|5640.02|5640.02|0
1606212420000|2020-11-24 10:07:00|5655.4|5655.4|5655.4|5655.4|5655.4|5655.4|5655.4|5655.4|0
1606212430000|2020-11-24 10:07:10|5652.32|5652.32|5652.32|5652.32|5652.32|5652.32|5652.32|5652.32|0
1606212440000|2020-11-24 10:07:20|5651.43|5651.43|5651.73|5651.73|5651.73|5651.73|5651.43|5651.43|0
1606212470000|2020-11-24 10:07:50|5651.13|5651.13|5651.13|5651.13|5651.13|5651.13|5651.13|5651.13|0
1606212500000|2020-11-24 10:08:20|5646.52|5646.52|5644.98|5644.98|5646.52|5646.52|5644.98|5644.98|0
1606212540000|2020-11-24 10:09:00|5646.17|5646.17|5646.17|5646.17|5646.17|5646.17|5646.17|5646.17|0
1606212580000|2020-11-24 10:09:40|5650.79|5650.79|5650.79|5650.79|5650.79|5650.79|5650.79|5650.79|0
1606212650000|2020-11-24 10:10:50|5655.4|5655.4|5655.4|5655.4|5655.4|5655.4|5655.4|5655.4|0
1606212660000|2020-11-24 10:11:00|5656.89|5656.89|5656.59|5656.59|5658.68|5658.68|5656.59|5656.59|0
1606212670000|2020-11-24 10:11:10|5656.29|5656.29|5656.29|5656.29|5656.29|5656.29|5656.29|5656.29|0
1606212700000|2020-11-24 10:11:40|5655.4|5655.4|5655.4|5655.4|5655.4|5655.4|5655.4|5655.4|0
1606212740000|2020-11-24 10:12:20|5658.47|5658.47|5660.01|5660.01|5660.01|5660.01|5658.47|5658.47|0
1606212800000|2020-11-24 10:13:20|5659.41|5659.41|5661.2|5661.2|5661.2|5661.2|5659.41|5659.41|0
1606212830000|2020-11-24 10:13:50|5659.67|5659.67|5659.67|5659.67|5659.67|5659.67|5659.67|5659.67|0
1606212880000|2020-11-24 10:14:40|5656.59|5656.59|5656.59|5656.59|5656.59|5656.59|5656.59|5656.59|0
1606212900000|2020-11-24 10:15:00|5662.74|5662.74|5661.2|5661.2|5662.74|5662.74|5661.2|5661.2|0
1606212940000|2020-11-24 10:15:40|5660.61|5660.61|5661.89|5661.89|5661.89|5661.89|5658.82|5658.82|0
1606212970000|2020-11-24 10:16:10|5661.3|5661.3|5661.3|5661.3|5661.3|5661.3|5661.3|5661.3|0
1606213020000|2020-11-24 10:17:00|5658.22|5658.22|5658.22|5658.22|5658.22|5658.22|5658.22|5658.22|0
1606213030000|2020-11-24 10:17:10|5656.73|5656.73|5656.73|5656.73|5656.73|5656.73|5656.73|5656.73|0
1606213050000|2020-11-24 10:17:30|5652.12|5652.12|5653.95|5653.95|5653.95|5653.95|5652.12|5652.12|0
1606213060000|2020-11-24 10:17:40|5654.55|5654.55|5655.74|5655.74|5655.74|5655.74|5654.55|5654.55|0
1606213070000|2020-11-24 10:17:50|5654.55|5654.55|5656.94|5656.94|5656.94|5656.94|5654.55|5654.55|0
1606213090000|2020-11-24 10:18:10|5653.36|5653.36|5653.36|5653.36|5653.36|5653.36|5653.36|5653.36|0
1606213100000|2020-11-24 10:18:20|5654.85|5654.85|5654.85|5654.85|5654.85|5654.85|5654.85|5654.85|0
1606213120000|2020-11-24 10:18:40|5661|5661|5661|5661|5661|5661|5661|5661|0
1606213130000|2020-11-24 10:18:50|5659.46|5659.46|5657.92|5657.92|5659.46|5659.46|5657.92|5657.92|0
1606213180000|2020-11-24 10:19:40|5659.46|5659.46|5657.92|5657.92|5659.46|5659.46|5657.92|5657.92|0
1606213210000|2020-11-24 10:20:10|5659.71|5659.71|5656.39|5656.39|5659.71|5659.71|5656.39|5656.39|0
1606213240000|2020-11-24 10:20:40|5659.46|5659.46|5659.46|5659.46|5659.46|5659.46|5659.46|5659.46|0
1606213260000|2020-11-24 10:21:00|5657.92|5657.92|5657.92|5657.92|5657.92|5657.92|5657.92|5657.92|0
1606213270000|2020-11-24 10:21:10|5657.33|5657.33|5657.03|5657.03|5657.33|5657.33|5657.03|5657.03|0
1606213310000|2020-11-24 10:21:50|5656.73|5656.73|5656.43|5656.43|5656.73|5656.73|5656.43|5656.43|0
1606213330000|2020-11-24 10:22:10|5657.97|5657.97|5657.97|5657.97|5657.97|5657.97|5657.97|5657.97|0
1606213340000|2020-11-24 10:22:20|5656.43|5656.43|5654.6|5654.6|5656.43|5656.43|5654.6|5654.6|0
1606213400000|2020-11-24 10:23:20|5656.13|5656.13|5656.13|5656.13|5656.13|5656.13|5656.13|5656.13|0
1606213440000|2020-11-24 10:24:00|5654.6|5654.6|5654.6|5654.6|5654.6|5654.6|5654.6|5654.6|0
1606213460000|2020-11-24 10:24:20|5654|5654|5654|5654|5654|5654|5654|5654|0
1606213540000|2020-11-24 10:25:40|5652.46|5652.46|5650.92|5650.92|5652.46|5652.46|5650.92|5650.92|0
1606213550000|2020-11-24 10:25:50|5654|5654|5654|5654|5654|5654|5654|5654|0
1606213610000|2020-11-24 10:26:50|5650.92|5650.92|5645.42|5645.42|5652.42|5652.42|5645.42|5645.42|0
1606213620000|2020-11-24 10:27:00|5642.43|5642.43|5644.22|5644.22|5644.22|5644.22|5642.43|5642.43|0
1606213630000|2020-11-24 10:27:10|5644.82|5644.82|5643.03|5643.03|5644.82|5644.82|5643.03|5643.03|0
1606213640000|2020-11-24 10:27:20|5644.57|5644.57|5644.57|5644.57|5644.57|5644.57|5644.57|5644.57|0
1606213650000|2020-11-24 10:27:30|5650.72|5650.72|5653.79|5653.79|5653.79|5653.79|5650.72|5650.72|0
1606213660000|2020-11-24 10:27:40|5655.28|5655.28|5654.05|5654.05|5655.58|5655.58|5654.05|5654.05|0
1606213680000|2020-11-24 10:28:00|5651.96|5651.96|5651.96|5651.96|5651.96|5651.96|5651.96|5651.96|0
1606213710000|2020-11-24 10:28:30|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|0
1606213740000|2020-11-24 10:29:00|5649.27|5649.27|5650.17|5650.17|5650.17|5650.17|5649.27|5649.27|0
1606213780000|2020-11-24 10:29:40|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|5656.32|0
1606213800000|2020-11-24 10:30:00|5660.93|5660.93|5661.82|5661.82|5661.82|5661.82|5660.93|5660.93|0
1606213810000|2020-11-24 10:30:10|5663.32|5663.32|5663.32|5663.32|5663.32|5663.32|5663.32|5663.32|0
1606213850000|2020-11-24 10:30:50|5662.12|5662.12|5659.64|5659.64|5662.72|5662.72|5658.11|5658.11|0
1606213870000|2020-11-24 10:31:10|5653.49|5653.49|5653.49|5653.49|5653.49|5653.49|5653.49|5653.49|0
1606213880000|2020-11-24 10:31:20|5656.57|5656.57|5656.57|5656.57|5656.57|5656.57|5656.57|5656.57|0
1606213910000|2020-11-24 10:31:50|5655.38|5655.38|5655.38|5655.38|5655.67|5655.67|5655.38|5655.38|0
1606213920000|2020-11-24 10:32:00|5655.67|5655.67|5655.38|5655.38|5655.67|5655.67|5655.38|5655.38|0
1606213930000|2020-11-24 10:32:10|5656.87|5656.87|5658.36|5658.36|5658.36|5658.36|5656.87|5656.87|0
1606213940000|2020-11-24 10:32:20|5657.17|5657.17|5657.17|5657.17|5657.17|5657.17|5657.17|5657.17|0
1606213950000|2020-11-24 10:32:30|5663.32|5663.32|5663.32|5663.32|5663.32|5663.32|5663.32|5663.32|0
1606214000000|2020-11-24 10:33:20|5664.85|5664.85|5664.85|5664.85|5664.85|5664.85|5664.85|5664.85|0
1606214010000|2020-11-24 10:33:30|5667.24|5667.24|5667.24|5667.24|5667.24|5667.24|5667.24|5667.24|0
1606214030000|2020-11-24 10:33:50|5666.05|5666.05|5666.05|5666.05|5666.05|5666.05|5666.05|5666.05|0
1606214090000|2020-11-24 10:34:50|5667.24|5667.24|5667.24|5667.24|5667.24|5667.24|5667.24|5667.24|0
1606214100000|2020-11-24 10:35:00|5671.85|5671.85|5671.85|5671.85|5671.85|5671.85|5671.85|5671.85|0
1606214140000|2020-11-24 10:35:40|5673.05|5673.05|5673.64|5673.64|5673.64|5673.64|5673.05|5673.05|0
1606214150000|2020-11-24 10:35:50|5672.1|5672.1|5672.1|5672.1|5672.1|5672.1|5672.1|5672.1|0
1606214170000|2020-11-24 10:36:10|5669.72|5669.72|5669.72|5669.72|5669.72|5669.72|5669.72|5669.72|0
1606214200000|2020-11-24 10:36:40|5668.23|5668.23|5668.23|5668.23|5668.23|5668.23|5668.23|5668.23|0
1606214210000|2020-11-24 10:36:50|5665.15|5665.15|5672.84|5672.84|5672.84|5672.84|5665.15|5665.15|0
1606214290000|2020-11-24 10:38:10|5675.23|5675.23|5686.54|5686.54|5686.54|5686.54|5675.23|5675.23|0
1606214300000|2020-11-24 10:38:20|5688.08|5688.08|5685|5685|5688.08|5688.08|5685|5685|0
1606214340000|2020-11-24 10:39:00|5681.93|5681.93|5681.93|5681.93|5681.93|5681.93|5681.93|5681.93|0
1606214370000|2020-11-24 10:39:30|5678.85|5678.85|5677.31|5677.31|5678.85|5678.85|5677.31|5677.31|0
1606214380000|2020-11-24 10:39:40|5672.7|5672.7|5668.09|5668.09|5672.7|5672.7|5668.09|5668.09|0
1606214460000|2020-11-24 10:41:00|5669.63|5669.63|5668.09|5668.09|5669.63|5669.63|5668.09|5668.09|0
1606214560000|2020-11-24 10:42:40|5667.79|5667.79|5667.79|5667.79|5667.79|5667.79|5667.79|5667.79|0
1606214570000|2020-11-24 10:42:50|5669.33|5669.33|5671.12|5671.12|5671.12|5671.12|5669.33|5669.33|0
1606214590000|2020-11-24 10:43:10|5668.13|5668.13|5668.13|5668.13|5668.13|5668.13|5668.13|5668.13|0
1606214610000|2020-11-24 10:43:30|5669.67|5669.67|5668.13|5668.13|5669.67|5669.67|5668.13|5668.13|0
1606214620000|2020-11-24 10:43:40|5667.54|5667.54|5667.54|5667.54|5667.54|5667.54|5667.54|5667.54|0
1606214640000|2020-11-24 10:44:00|5666|5666|5666|5666|5666|5666|5666|5666|0
1606214680000|2020-11-24 10:44:40|5665.7|5665.7|5665.7|5665.7|5665.7|5665.7|5665.7|5665.7|0
1606214700000|2020-11-24 10:45:00|5676.47|5676.47|5681.03|5681.03|5681.03|5681.03|5674.93|5674.93|0
1606214730000|2020-11-24 10:45:30|5679.54|5679.54|5679.54|5679.54|5679.54|5679.54|5679.54|5679.54|0
1606214750000|2020-11-24 10:45:50|5684.15|5684.15|5684.15|5684.15|5684.15|5684.15|5684.15|5684.15|0
1606214760000|2020-11-24 10:46:00|5687.14|5687.14|5687.14|5687.14|5687.14|5687.14|5687.14|5687.14|0
1606214800000|2020-11-24 10:46:40|5688.67|5688.67|5688.67|5688.67|5688.67|5688.67|5688.67|5688.67|0
1606214840000|2020-11-24 10:47:20|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|0
1606214850000|2020-11-24 10:47:30|5684.06|5684.06|5684.06|5684.06|5684.06|5684.06|5684.06|5684.06|0
1606214880000|2020-11-24 10:48:00|5685.6|5685.6|5687.14|5687.14|5687.14|5687.14|5685.6|5685.6|0
1606214890000|2020-11-24 10:48:10|5694.82|5694.82|5697.9|5697.9|5697.9|5697.9|5694.82|5694.82|0
1606214920000|2020-11-24 10:48:40|5698.2|5698.2|5698.2|5698.2|5698.2|5698.2|5698.2|5698.2|0
1606214930000|2020-11-24 10:48:50|5690.51|5690.51|5690.51|5690.51|5690.51|5690.51|5690.51|5690.51|0
1606214950000|2020-11-24 10:49:10|5687.43|5687.43|5687.43|5687.43|5687.43|5687.43|5687.43|5687.43|0
1606214960000|2020-11-24 10:49:20|5682.82|5682.82|5682.82|5682.82|5682.82|5682.82|5681.28|5681.28|0
1606214980000|2020-11-24 10:49:40|5681.63|5681.63|5675.48|5675.48|5681.63|5681.63|5675.48|5675.48|0
1606215090000|2020-11-24 10:51:30|5680.09|5680.09|5681.63|5681.63|5681.63|5681.63|5677.02|5677.02|0
1606215130000|2020-11-24 10:52:10|5682.52|5682.52|5682.52|5682.52|5682.52|5682.52|5682.52|5682.52|0
1606215140000|2020-11-24 10:52:20|5687.14|5687.14|5687.14|5687.14|5687.14|5687.14|5687.14|5687.14|0
1606215200000|2020-11-24 10:53:20|5684.06|5684.06|5673.3|5673.3|5684.06|5684.06|5673.3|5673.3|0
1606215260000|2020-11-24 10:54:20|5677.91|5677.91|5676.37|5676.37|5677.91|5677.91|5676.37|5676.37|0
1606215310000|2020-11-24 10:55:10|5674.84|5674.84|5674.84|5674.84|5674.84|5674.84|5674.84|5674.84|0
1606215450000|2020-11-24 10:57:30|5671.76|5671.76|5668.69|5668.69|5671.76|5671.76|5668.69|5668.69|0
1606215460000|2020-11-24 10:57:40|5665.61|5665.61|5668.29|5668.29|5668.29|5668.29|5665.61|5665.61|0
1606215470000|2020-11-24 10:57:50|5668.59|5668.59|5677.82|5677.82|5677.82|5677.82|5668.59|5668.59|0
1606215520000|2020-11-24 10:58:40|5671.67|5671.67|5671.67|5671.67|5671.67|5671.67|5671.67|5671.67|0
1606215540000|2020-11-24 10:59:00|5672.56|5672.56|5672.56|5672.56|5672.56|5672.56|5672.56|5672.56|0
1606215550000|2020-11-24 10:59:10|5671.03|5671.03|5671.03|5671.03|5671.03|5671.03|5671.03|5671.03|0
1606215600000|2020-11-24 11:00:00|5667.95|5667.95|5667.95|5667.95|5667.95|5667.95|5667.95|5667.95|0
1606215610000|2020-11-24 11:00:10|5669.49|5669.49|5669.49|5669.49|5669.49|5669.49|5669.49|5669.49|0
1606215620000|2020-11-24 11:00:20|5673.96|5673.96|5673.96|5673.96|5673.96|5673.96|5673.96|5673.96|0
1606215630000|2020-11-24 11:00:30|5672.42|5672.42|5672.42|5672.42|5672.42|5672.42|5672.42|5672.42|0
1606215660000|2020-11-24 11:01:00|5669.35|5669.35|5669.35|5669.35|5669.35|5669.35|5669.35|5669.35|0
1606215700000|2020-11-24 11:01:40|5667.81|5667.81|5661.66|5661.66|5667.81|5667.81|5661.66|5661.66|0
1606215730000|2020-11-24 11:02:10|5663.2|5663.2|5663.2|5663.2|5663.2|5663.2|5663.2|5663.2|0
1606215770000|2020-11-24 11:02:50|5667.81|5667.81|5667.81|5667.81|5667.81|5667.81|5667.81|5667.81|0
1606215810000|2020-11-24 11:03:30|5666.27|5666.27|5666.27|5666.27|5666.27|5666.27|5666.27|5666.27|0
1606215830000|2020-11-24 11:03:50|5664.74|5664.74|5664.74|5664.74|5664.74|5664.74|5664.74|5664.74|0
1606215840000|2020-11-24 11:04:00|5661.66|5661.66|5661.66|5661.66|5661.66|5661.66|5661.66|5661.66|0
1606215920000|2020-11-24 11:05:20|5660.12|5660.12|5660.12|5660.12|5660.12|5660.12|5660.12|5660.12|0
1606215980000|2020-11-24 11:06:20|5670.89|5670.89|5670.89|5670.89|5670.89|5670.89|5670.89|5670.89|0
1606216010000|2020-11-24 11:06:50|5666.27|5666.27|5667.81|5667.81|5673.96|5673.96|5664.74|5664.74|0
1606216020000|2020-11-24 11:07:00|5669.35|5669.35|5664.74|5664.74|5669.35|5669.35|5664.74|5664.74|0
1606216030000|2020-11-24 11:07:10|5663.2|5663.2|5663.2|5663.2|5663.2|5663.2|5663.2|5663.2|0
1606216060000|2020-11-24 11:07:40|5660.12|5660.12|5660.12|5660.12|5660.12|5660.12|5660.12|5660.12|0
1606216150000|2020-11-24 11:09:10|5661.66|5661.66|5661.66|5661.66|5661.66|5661.66|5661.66|5661.66|0
1606216170000|2020-11-24 11:09:30|5666.27|5666.27|5666.53|5666.53|5666.53|5666.53|5664.74|5664.74|0
1606216230000|2020-11-24 11:10:30|5672.68|5672.68|5668.06|5668.06|5672.68|5672.68|5668.06|5668.06|0
1606216320000|2020-11-24 11:12:00|5660.38|5660.38|5661.91|5661.91|5666.53|5666.53|5660.38|5660.38|0
1606216370000|2020-11-24 11:12:50|5663.45|5663.45|5660.38|5660.38|5663.45|5663.45|5660.38|5660.38|0
1606216380000|2020-11-24 11:13:00|5658.84|5658.84|5658.84|5658.84|5663.45|5663.45|5658.84|5658.84|0
1606216490000|2020-11-24 11:14:50|5664.99|5664.99|5663.45|5663.45|5668.06|5668.06|5663.45|5663.45|0
1606216520000|2020-11-24 11:15:20|5661.91|5661.91|5663.45|5663.45|5663.45|5663.45|5661.91|5661.91|0
1606216610000|2020-11-24 11:16:50|5658.84|5658.84|5663.45|5663.45|5663.45|5663.45|5658.84|5658.84|0
1606216640000|2020-11-24 11:17:20|5664.99|5664.99|5664.99|5664.99|5664.99|5664.99|5664.99|5664.99|0
1606216710000|2020-11-24 11:18:30|5663.45|5663.45|5663.45|5663.45|5663.45|5663.45|5663.45|5663.45|0
1606216730000|2020-11-24 11:18:50|5661.91|5661.91|5661.91|5661.91|5664.99|5664.99|5661.91|5661.91|0
1606216780000|2020-11-24 11:19:40|5662.81|5662.81|5660.72|5660.72|5662.81|5662.81|5660.72|5660.72|0
1606216870000|2020-11-24 11:21:10|5657.65|5657.65|5657.65|5657.65|5657.65|5657.65|5657.65|5657.65|0
1606216920000|2020-11-24 11:22:00|5659.44|5659.44|5659.44|5659.44|5659.44|5659.44|5659.44|5659.44|0
1606216930000|2020-11-24 11:22:10|5662.17|5662.17|5658.5|5658.5|5662.17|5662.17|5658.2|5658.2|0
1606216960000|2020-11-24 11:22:40|5659.09|5659.09|5658.79|5658.79|5659.09|5659.09|5658.79|5658.79|0
1606216980000|2020-11-24 11:23:00|5659.09|5659.09|5659.09|5659.09|5659.09|5659.09|5659.09|5659.09|0
1606217000000|2020-11-24 11:23:20|5659.69|5659.69|5659.99|5659.99|5659.99|5659.99|5659.69|5659.69|0
1606217010000|2020-11-24 11:23:30|5662.07|5662.07|5663.57|5663.57|5663.57|5663.57|5662.07|5662.07|0
1606217020000|2020-11-24 11:23:40|5662.67|5662.67|5671.9|5671.9|5671.9|5671.9|5662.67|5662.67|0
1606217030000|2020-11-24 11:23:50|5667.28|5667.28|5667.28|5667.28|5667.28|5667.28|5667.28|5667.28|0
1606217090000|2020-11-24 11:24:50|5670.36|5670.36|5670.36|5670.36|5670.36|5670.36|5670.36|5670.36|0
1606217150000|2020-11-24 11:25:50|5667.28|5667.28|5665.75|5665.75|5667.28|5667.28|5665.75|5665.75|0
1606217160000|2020-11-24 11:26:00|5662.67|5662.67|5656.52|5656.52|5662.67|5662.67|5656.52|5656.52|0
1606217180000|2020-11-24 11:26:20|5655.92|5655.92|5657.46|5657.46|5657.46|5657.46|5655.92|5655.92|0
1606217230000|2020-11-24 11:27:10|5652.85|5652.85|5655.92|5655.92|5657.46|5657.46|5652.85|5652.85|0
1606217250000|2020-11-24 11:27:30|5651.31|5651.31|5651.31|5651.31|5652.85|5652.85|5651.31|5651.31|0
1606217260000|2020-11-24 11:27:40|5649.77|5649.77|5649.77|5649.77|5649.77|5649.77|5649.77|5649.77|0
1606217300000|2020-11-24 11:28:20|5647.09|5647.09|5647.09|5647.09|5647.09|5647.09|5647.09|5647.09|0
1606217410000|2020-11-24 11:30:10|5651.7|5651.7|5651.7|5651.7|5653.24|5653.24|5651.7|5651.7|0
1606217420000|2020-11-24 11:30:20|5653.24|5653.24|5660.93|5660.93|5660.93|5660.93|5653.24|5653.24|0
1606217430000|2020-11-24 11:30:30|5662.42|5662.42|5662.72|5662.72|5662.72|5662.72|5662.42|5662.42|0
1606217540000|2020-11-24 11:32:20|5664.25|5664.25|5661.18|5661.18|5664.25|5664.25|5661.18|5661.18|0
1606217600000|2020-11-24 11:33:20|5656.57|5656.57|5656.57|5656.57|5656.57|5656.57|5656.57|5656.57|0
1606217610000|2020-11-24 11:33:30|5651.95|5651.95|5648.88|5648.88|5651.95|5651.95|5648.88|5648.88|0
1606217630000|2020-11-24 11:33:50|5645.9|5645.9|5644.45|5644.45|5645.9|5645.9|5638.3|5638.3|0
1606217640000|2020-11-24 11:34:00|5636.76|5636.76|5636.76|5636.76|5638.3|5638.3|5636.76|5636.76|0
1606217660000|2020-11-24 11:34:20|5641.38|5641.38|5636.76|5636.76|5641.38|5641.38|5636.76|5636.76|0
1606217680000|2020-11-24 11:34:40|5633.78|5633.78|5632.24|5632.24|5633.78|5633.78|5632.24|5632.24|0
1606217790000|2020-11-24 11:36:30|5633.78|5633.78|5633.78|5633.78|5633.78|5633.78|5633.78|5633.78|0
1606217820000|2020-11-24 11:37:00|5636.86|5636.86|5636.86|5636.86|5636.86|5636.86|5636.86|5636.86|0
1606217940000|2020-11-24 11:39:00|5639.93|5639.93|5639.93|5639.93|5639.93|5639.93|5639.93|5639.93|0
1606217950000|2020-11-24 11:39:10|5642.91|5642.91|5644.7|5644.7|5644.7|5644.7|5642.91|5642.91|0
1606217980000|2020-11-24 11:39:40|5646.24|5646.24|5646.24|5646.24|5646.24|5646.24|5646.24|5646.24|0
1606218020000|2020-11-24 11:40:20|5641.63|5641.63|5641.63|5641.63|5641.63|5641.63|5641.63|5641.63|0
1606218060000|2020-11-24 11:41:00|5645.51|5645.51|5642.43|5642.43|5645.51|5645.51|5642.43|5642.43|0
1606218080000|2020-11-24 11:41:20|5640.94|5640.94|5641.24|5641.24|5641.24|5641.24|5640.94|5640.94|0
1606218110000|2020-11-24 11:41:50|5644.31|5644.31|5644.31|5644.31|5644.31|5644.31|5644.31|5644.31|0
1606218130000|2020-11-24 11:42:10|5645.85|5645.85|5642.78|5642.78|5645.85|5645.85|5642.78|5642.78|0
1606218170000|2020-11-24 11:42:50|5650.46|5650.46|5650.46|5650.46|5650.46|5650.46|5650.46|5650.46|0
1606218210000|2020-11-24 11:43:30|5647.39|5647.39|5642.78|5642.78|5647.39|5647.39|5642.78|5642.78|0
1606218250000|2020-11-24 11:44:10|5644.31|5644.31|5644.31|5644.31|5644.31|5644.31|5644.31|5644.31|0
1606218270000|2020-11-24 11:44:30|5647.39|5647.39|5647.39|5647.39|5647.39|5647.39|5647.39|5647.39|0
1606218280000|2020-11-24 11:44:40|5647.09|5647.09|5647.09|5647.09|5647.09|5647.09|5647.09|5647.09|0
1606218320000|2020-11-24 11:45:20|5648.63|5648.63|5648.63|5648.63|5648.63|5648.63|5647.09|5647.09|0
1606218390000|2020-11-24 11:46:30|5653.24|5653.24|5656.31|5656.31|5656.31|5656.31|5653.24|5653.24|0
1606218420000|2020-11-24 11:47:00|5658.7|5658.7|5659.3|5659.3|5659.3|5659.3|5658.7|5658.7|0
1606218430000|2020-11-24 11:47:10|5666.99|5666.99|5666.99|5666.99|5666.99|5666.99|5666.99|5666.99|0
1606218520000|2020-11-24 11:48:40|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|0
1606218560000|2020-11-24 11:49:20|5661.48|5661.48|5667.63|5667.63|5667.63|5667.63|5661.48|5661.48|0
1606218580000|2020-11-24 11:49:40|5664.55|5664.55|5661.48|5661.48|5664.55|5664.55|5661.48|5661.48|0
1606218620000|2020-11-24 11:50:20|5659.94|5659.94|5659.94|5659.94|5659.94|5659.94|5659.94|5659.94|0
1606218660000|2020-11-24 11:51:00|5656.87|5656.87|5656.87|5656.87|5656.87|5656.87|5656.87|5656.87|0
1606218690000|2020-11-24 11:51:30|5657.16|5657.16|5658.36|5658.36|5658.36|5658.36|5657.16|5657.16|0
1606218700000|2020-11-24 11:51:40|5662.97|5662.97|5662.97|5662.97|5662.97|5662.97|5662.97|5662.97|0
1606218730000|2020-11-24 11:52:10|5663.27|5663.27|5663.27|5663.27|5663.27|5663.27|5663.27|5663.27|0
1606218770000|2020-11-24 11:52:50|5662.97|5662.97|5662.97|5662.97|5662.97|5662.97|5662.97|5662.97|0
1606218800000|2020-11-24 11:53:20|5664.51|5664.51|5664.51|5664.51|5664.51|5664.51|5664.51|5664.51|0
1606218850000|2020-11-24 11:54:10|5670.66|5670.66|5670.66|5670.66|5670.66|5670.66|5670.66|5670.66|0
1606218860000|2020-11-24 11:54:20|5672.19|5672.19|5670.66|5670.66|5672.19|5672.19|5670.66|5670.66|0
1606218980000|2020-11-24 11:56:20|5669.12|5669.12|5669.12|5669.12|5669.12|5669.12|5669.12|5669.12|0
1606218990000|2020-11-24 11:56:30|5667.58|5667.58|5667.58|5667.58|5667.58|5667.58|5667.58|5667.58|0
1606219000000|2020-11-24 11:56:40|5673.73|5673.73|5670.66|5670.66|5673.73|5673.73|5670.66|5670.66|0
1606219030000|2020-11-24 11:57:10|5673.73|5673.73|5678.34|5678.34|5681.42|5681.42|5673.73|5673.73|0
1606219070000|2020-11-24 11:57:50|5682.96|5682.96|5682.96|5682.96|5682.96|5682.96|5682.96|5682.96|0
1606219120000|2020-11-24 11:58:40|5682.36|5682.36|5682.96|5682.96|5682.96|5682.96|5682.36|5682.36|0
1606219130000|2020-11-24 11:58:50|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|5679.88|0
1606219150000|2020-11-24 11:59:10|5678.34|5678.34|5678.34|5678.34|5678.34|5678.34|5678.34|5678.34|0
1606219190000|2020-11-24 11:59:50|5676.81|5676.81|5676.81|5676.81|5676.81|5676.81|5676.81|5676.81|0
1606219260000|2020-11-24 12:01:00|5676.21|5676.21|5675.91|5675.91|5676.21|5676.21|5675.91|5675.91|0
1606219270000|2020-11-24 12:01:10|5674.37|5674.37|5674.37|5674.37|5674.37|5674.37|5674.37|5674.37|0
1606219290000|2020-11-24 12:01:30|5678.99|5678.99|5678.99|5678.99|5678.99|5678.99|5678.99|5678.99|0
1606219420000|2020-11-24 12:03:40|5678.39|5678.39|5678.09|5678.09|5678.39|5678.39|5678.09|5678.09|0
1606219460000|2020-11-24 12:04:20|5682.7|5682.7|5682.7|5682.7|5682.7|5682.7|5682.7|5682.7|0
1606219490000|2020-11-24 12:04:50|5685.78|5685.78|5685.78|5685.78|5685.78|5685.78|5685.78|5685.78|0
1606219520000|2020-11-24 12:05:20|5688.17|5688.17|5691.24|5691.24|5691.24|5691.24|5688.17|5688.17|0
1606219540000|2020-11-24 12:05:40|5689.45|5689.45|5689.45|5689.45|5689.45|5689.45|5689.45|5689.45|0
1606219560000|2020-11-24 12:06:00|5683.3|5683.3|5681.76|5681.76|5683.3|5683.3|5681.76|5681.76|0
1606219650000|2020-11-24 12:07:30|5683.3|5683.3|5683.3|5683.3|5683.3|5683.3|5683.3|5683.3|0
1606219680000|2020-11-24 12:08:00|5680.23|5680.23|5680.23|5680.23|5680.23|5680.23|5680.23|5680.23|0
1606219760000|2020-11-24 12:09:20|5678.69|5678.69|5678.69|5678.69|5678.69|5678.69|5678.69|5678.69|0
1606219780000|2020-11-24 12:09:40|5681.76|5681.76|5680.23|5680.23|5681.76|5681.76|5680.23|5680.23|0
1606219800000|2020-11-24 12:10:00|5683.3|5683.3|5683.3|5683.3|5683.3|5683.3|5683.3|5683.3|0
1606219880000|2020-11-24 12:11:20|5681.76|5681.76|5681.76|5681.76|5681.76|5681.76|5681.76|5681.76|0
1606219890000|2020-11-24 12:11:30|5680.23|5680.23|5681.76|5681.76|5681.76|5681.76|5678.69|5678.69|0
1606219900000|2020-11-24 12:11:40|5680.23|5680.23|5680.23|5680.23|5680.23|5680.23|5680.23|5680.23|0
1606219930000|2020-11-24 12:12:10|5678.69|5678.69|5678.69|5678.69|5678.69|5678.69|5678.69|5678.69|0
1606219940000|2020-11-24 12:12:20|5675.61|5675.61|5675.91|5675.91|5675.91|5675.91|5675.61|5675.61|0
1606220010000|2020-11-24 12:13:30|5675.02|5675.02|5674.72|5674.72|5675.02|5675.02|5674.72|5674.72|0
1606220060000|2020-11-24 12:14:20|5671.64|5671.64|5670.11|5670.11|5671.64|5671.64|5670.11|5670.11|0
1606220080000|2020-11-24 12:14:40|5668.57|5668.57|5668.57|5668.57|5668.57|5668.57|5668.57|5668.57|0
1606220190000|2020-11-24 12:16:30|5674.72|5674.72|5673.18|5673.18|5676.26|5676.26|5673.18|5673.18|0
1606220210000|2020-11-24 12:16:50|5671.64|5671.64|5671.64|5671.64|5671.64|5671.64|5671.64|5671.64|0
1606220300000|2020-11-24 12:18:20|5670.11|5670.11|5670.11|5670.11|5670.11|5670.11|5670.11|5670.11|0
1606220310000|2020-11-24 12:18:30|5667.03|5667.03|5665.49|5665.49|5667.03|5667.03|5665.49|5665.49|0
1606220350000|2020-11-24 12:19:10|5663.96|5663.96|5663.96|5663.96|5663.96|5663.96|5663.96|5663.96|0
1606220420000|2020-11-24 12:20:20|5662.42|5662.42|5662.42|5662.42|5662.42|5662.42|5662.42|5662.42|0
1606220430000|2020-11-24 12:20:30|5660.88|5660.88|5660.88|5660.88|5660.88|5660.88|5660.88|5660.88|0
1606220570000|2020-11-24 12:22:50|5660.58|5660.58|5658.2|5658.2|5660.58|5660.58|5658.2|5658.2|0
1606220580000|2020-11-24 12:23:00|5659.73|5659.73|5659.73|5659.73|5659.73|5659.73|5659.73|5659.73|0
1606220590000|2020-11-24 12:23:10|5656.66|5656.66|5658.75|5658.75|5658.75|5658.75|5656.66|5656.66|0
1606220600000|2020-11-24 12:23:20|5657.21|5657.21|5657.21|5657.21|5657.21|5657.21|5657.21|5657.21|0
1606220700000|2020-11-24 12:25:00|5652.34|5652.34|5652.34|5652.34|5652.34|5652.34|5652.34|5652.34|0
1606220710000|2020-11-24 12:25:10|5650.81|5650.81|5650.81|5650.81|5650.81|5650.81|5650.81|5650.81|0
1606220720000|2020-11-24 12:25:20|5653.88|5653.88|5653.88|5653.88|5653.88|5653.88|5653.88|5653.88|0
1606220830000|2020-11-24 12:27:10|5658.5|5658.5|5655.42|5655.42|5658.5|5658.5|5655.42|5655.42|0
1606220940000|2020-11-24 12:29:00|5653.88|5653.88|5653.88|5653.88|5653.88|5653.88|5653.88|5653.88|0
1606220960000|2020-11-24 12:29:20|5650.81|5650.81|5650.81|5650.81|5650.81|5650.81|5650.81|5650.81|0
1606221020000|2020-11-24 12:30:20|5647.73|5647.73|5647.73|5647.73|5647.73|5647.73|5647.73|5647.73|0
1606221040000|2020-11-24 12:30:40|5652.34|5652.34|5652.34|5652.34|5652.34|5652.34|5647.73|5647.73|0
1606221080000|2020-11-24 12:31:20|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|0
1606221120000|2020-11-24 12:32:00|5647.73|5647.73|5647.73|5647.73|5647.73|5647.73|5647.73|5647.73|0
1606221170000|2020-11-24 12:32:50|5650.81|5650.81|5650.81|5650.81|5650.81|5650.81|5650.81|5650.81|0
1606221190000|2020-11-24 12:33:10|5656.96|5656.96|5655.42|5655.42|5656.96|5656.96|5655.42|5655.42|0
1606221200000|2020-11-24 12:33:20|5660.03|5660.03|5660.03|5660.03|5660.03|5660.03|5660.03|5660.03|0
1606221310000|2020-11-24 12:35:10|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|0
1606221320000|2020-11-24 12:35:20|5661.57|5661.57|5664.65|5664.65|5667.72|5667.72|5661.57|5661.57|0
1606221340000|2020-11-24 12:35:40|5667.72|5667.72|5666.18|5666.18|5667.72|5667.72|5666.18|5666.18|0
1606221350000|2020-11-24 12:35:50|5670.06|5670.06|5670.06|5670.06|5670.06|5670.06|5670.06|5670.06|0
1606221370000|2020-11-24 12:36:10|5673.14|5673.14|5660.84|5660.84|5673.14|5673.14|5660.84|5660.84|0
1606221420000|2020-11-24 12:37:00|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|0
1606221480000|2020-11-24 12:38:00|5657.76|5657.76|5662.37|5662.37|5662.37|5662.37|5657.76|5657.76|0
1606221520000|2020-11-24 12:38:40|5659.3|5659.3|5660.84|5660.84|5660.84|5660.84|5659.3|5659.3|0
1606221530000|2020-11-24 12:38:50|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|0
1606221540000|2020-11-24 12:39:00|5660.84|5660.84|5660.84|5660.84|5660.84|5660.84|5660.84|5660.84|0
1606221560000|2020-11-24 12:39:20|5663.91|5663.91|5663.91|5663.91|5663.91|5663.91|5663.91|5663.91|0
1606221650000|2020-11-24 12:40:50|5668.52|5668.52|5668.52|5668.52|5668.52|5668.52|5668.52|5668.52|0
1606221690000|2020-11-24 12:41:30|5670.06|5670.06|5670.06|5670.06|5670.06|5670.06|5670.06|5670.06|0
1606221760000|2020-11-24 12:42:40|5671.85|5671.85|5671.85|5671.85|5671.85|5671.85|5671.85|5671.85|0
1606221780000|2020-11-24 12:43:00|5673.39|5673.39|5673.39|5673.39|5673.39|5673.39|5673.39|5673.39|0
1606221810000|2020-11-24 12:43:30|5676.46|5676.46|5665.7|5665.7|5676.46|5676.46|5665.7|5665.7|0
1606221880000|2020-11-24 12:44:40|5668.77|5668.77|5671.85|5671.85|5671.85|5671.85|5668.77|5668.77|0
1606221950000|2020-11-24 12:45:50|5669.76|5669.76|5670.06|5670.06|5670.06|5670.06|5669.76|5669.76|0
1606222000000|2020-11-24 12:46:40|5673.14|5673.14|5673.14|5673.14|5673.14|5673.14|5673.14|5673.14|0
1606222010000|2020-11-24 12:46:50|5677.75|5677.75|5679.24|5679.24|5679.24|5679.24|5677.75|5677.75|0
1606222100000|2020-11-24 12:48:20|5685.39|5685.39|5685.39|5685.39|5685.39|5685.39|5685.39|5685.39|0
1606222110000|2020-11-24 12:48:30|5684.2|5684.2|5683.9|5683.9|5684.2|5684.2|5683.9|5683.9|0
1606222120000|2020-11-24 12:48:40|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|0
1606222170000|2020-11-24 12:49:30|5688.51|5688.51|5688.51|5688.51|5688.51|5688.51|5688.51|5688.51|0
1606222190000|2020-11-24 12:49:50|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|0
1606222270000|2020-11-24 12:51:10|5690.05|5690.05|5694.66|5694.66|5694.66|5694.66|5690.05|5690.05|0
1606222290000|2020-11-24 12:51:30|5697.74|5697.74|5697.74|5697.74|5697.74|5697.74|5697.74|5697.74|0
1606222340000|2020-11-24 12:52:20|5702.35|5702.35|5706.96|5706.96|5706.96|5706.96|5702.35|5702.35|0
1606222380000|2020-11-24 12:53:00|5713.11|5713.11|5706.96|5706.96|5713.11|5713.11|5706.96|5706.96|0
1606222440000|2020-11-24 12:54:00|5703.89|5703.89|5702.35|5702.35|5703.89|5703.89|5697.74|5697.74|0
1606222470000|2020-11-24 12:54:30|5699.27|5699.27|5699.27|5699.27|5699.27|5699.27|5699.27|5699.27|0
1606222500000|2020-11-24 12:55:00|5705.42|5705.42|5702.05|5702.05|5706.91|5706.91|5702.05|5702.05|0
1606222560000|2020-11-24 12:56:00|5703.84|5703.84|5702.35|5702.35|5703.84|5703.84|5702.35|5702.35|0
1606222570000|2020-11-24 12:56:10|5708.5|5708.5|5710.04|5710.04|5710.04|5710.04|5708.5|5708.5|0
1606222610000|2020-11-24 12:56:50|5711.57|5711.57|5711.57|5711.57|5711.57|5711.57|5711.57|5711.57|0
1606222690000|2020-11-24 12:58:10|5708.5|5708.5|5706.96|5706.96|5708.5|5708.5|5706.96|5706.96|0
1606222740000|2020-11-24 12:59:00|5703.89|5703.89|5703.89|5703.89|5703.89|5703.89|5703.89|5703.89|0
1606222750000|2020-11-24 12:59:10|5699.27|5699.27|5699.27|5699.27|5699.27|5699.27|5699.27|5699.27|0
1606222800000|2020-11-24 13:00:00|5697.74|5697.74|5697.74|5697.74|5697.74|5697.74|5697.74|5697.74|0
1606222810000|2020-11-24 13:00:10|5697.44|5697.44|5697.44|5697.44|5697.44|5697.44|5697.44|5697.44|0
1606222920000|2020-11-24 13:02:00|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|0
1606222930000|2020-11-24 13:02:10|5706.32|5706.32|5706.32|5706.32|5706.32|5706.32|5706.32|5706.32|0
1606222940000|2020-11-24 13:02:20|5705.12|5705.12|5705.12|5705.12|5705.12|5705.12|5705.12|5705.12|0
1606223030000|2020-11-24 13:03:50|5700.51|5700.51|5700.51|5700.51|5700.51|5700.51|5700.51|5700.51|0
1606223050000|2020-11-24 13:04:10|5694.36|5694.36|5694.36|5694.36|5694.36|5694.36|5694.36|5694.36|0
1606223130000|2020-11-24 13:05:30|5697.44|5697.44|5697.44|5697.44|5697.44|5697.44|5697.44|5697.44|0
1606223140000|2020-11-24 13:05:40|5698.97|5698.97|5698.97|5698.97|5698.97|5698.97|5698.97|5698.97|0
1606223210000|2020-11-24 13:06:50|5700.76|5700.76|5700.76|5700.76|5700.76|5700.76|5700.76|5700.76|0
1606223220000|2020-11-24 13:07:00|5699.57|5699.57|5699.57|5699.57|5699.57|5699.57|5699.57|5699.57|0
1606223290000|2020-11-24 13:08:10|5694.96|5694.96|5694.96|5694.96|5694.96|5694.96|5694.96|5694.96|0
1606223320000|2020-11-24 13:08:40|5691.88|5691.88|5691.88|5691.88|5691.88|5691.88|5691.88|5691.88|0
1606223550000|2020-11-24 13:12:30|5693.08|5693.08|5691.59|5691.59|5693.08|5693.08|5691.59|5691.59|0
1606223560000|2020-11-24 13:12:40|5688.51|5688.51|5688.51|5688.51|5688.51|5688.51|5688.51|5688.51|0
1606223610000|2020-11-24 13:13:30|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|0
1606223650000|2020-11-24 13:14:10|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|5693.12|0
1606223720000|2020-11-24 13:15:20|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|0
1606223740000|2020-11-24 13:15:40|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|5686.97|0
1606223790000|2020-11-24 13:16:30|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|0
1606223800000|2020-11-24 13:16:40|5691.59|5691.59|5690.05|5690.05|5691.59|5691.59|5690.05|5690.05|0
1606223940000|2020-11-24 13:19:00|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|5691.59|0
1606224070000|2020-11-24 13:21:10|5693.08|5693.08|5693.08|5693.08|5693.08|5693.08|5693.08|5693.08|0
1606224080000|2020-11-24 13:21:20|5693.38|5693.38|5693.38|5693.38|5693.38|5693.38|5693.38|5693.38|0
1606224110000|2020-11-24 13:21:50|5699.53|5699.53|5699.53|5699.53|5699.53|5699.53|5699.53|5699.53|0
1606224140000|2020-11-24 13:22:20|5701.06|5701.06|5699.53|5699.53|5701.06|5701.06|5699.53|5699.53|0
1606224150000|2020-11-24 13:22:30|5701.06|5701.06|5707.21|5707.21|5707.21|5707.21|5701.06|5701.06|0
1606224160000|2020-11-24 13:22:40|5708.41|5708.41|5708.7|5708.7|5708.7|5708.7|5708.41|5708.41|0
1606224210000|2020-11-24 13:23:30|5713.48|5713.48|5713.48|5713.48|5713.48|5713.48|5713.48|5713.48|0
1606224220000|2020-11-24 13:23:40|5715.27|5715.27|5715.27|5715.27|5715.27|5715.27|5715.27|5715.27|0
1606224250000|2020-11-24 13:24:10|5709.12|5709.12|5706.04|5706.04|5709.12|5709.12|5706.04|5706.04|0
1606224320000|2020-11-24 13:25:20|5704.25|5704.25|5704.25|5704.25|5704.25|5704.25|5704.25|5704.25|0
1606224330000|2020-11-24 13:25:30|5702.71|5702.71|5702.71|5702.71|5702.71|5702.71|5702.71|5702.71|0
1606224340000|2020-11-24 13:25:40|5704.25|5704.25|5713.48|5713.48|5713.48|5713.48|5704.25|5704.25|0
1606224410000|2020-11-24 13:26:50|5710.4|5710.4|5708.86|5708.86|5710.4|5710.4|5708.86|5708.86|0
1606224420000|2020-11-24 13:27:00|5711.94|5711.94|5715.01|5715.01|5715.01|5715.01|5711.94|5711.94|0
1606224550000|2020-11-24 13:29:10|5719.63|5719.63|5719.63|5719.63|5719.63|5719.63|5719.63|5719.63|0
1606224600000|2020-11-24 13:30:00|5716.55|5716.55|5727.31|5727.31|5727.31|5727.31|5716.55|5716.55|0
1606224710000|2020-11-24 13:31:50|5728.81|5728.81|5728.81|5728.81|5728.81|5728.81|5728.81|5728.81|0
1606224720000|2020-11-24 13:32:00|5729.1|5729.1|5729.1|5729.1|5729.1|5729.1|5729.1|5729.1|0
1606224750000|2020-11-24 13:32:30|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|0
1606224780000|2020-11-24 13:33:00|5732.18|5732.18|5732.18|5732.18|5732.18|5732.18|5732.18|5732.18|0
1606225000000|2020-11-24 13:36:40|5746.02|5746.02|5742.94|5742.94|5746.02|5746.02|5742.94|5742.94|0
1606225050000|2020-11-24 13:37:30|5744.48|5744.48|5744.48|5744.48|5744.48|5744.48|5744.48|5744.48|0
1606225070000|2020-11-24 13:37:50|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|0
1606225190000|2020-11-24 13:39:50|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|0
1606225210000|2020-11-24 13:40:10|5744.98|5744.98|5748.06|5748.06|5748.06|5748.06|5743.45|5743.45|0
1606225330000|2020-11-24 13:42:10|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|0
1606225380000|2020-11-24 13:43:00|5758.82|5758.82|5758.82|5758.82|5758.82|5758.82|5758.82|5758.82|0
1606225500000|2020-11-24 13:45:00|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1606225610000|2020-11-24 13:46:50|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|0
1606225690000|2020-11-24 13:48:10|5870.67|5870.67|5801.48|5801.48|5870.67|5870.67|5801.48|5801.48|0
1606225700000|2020-11-24 13:48:20|5803.02|5803.02|5793.79|5793.79|5803.02|5803.02|5793.79|5793.79|0
1606225710000|2020-11-24 13:48:30|5787.64|5787.64|5761.51|5761.51|5787.64|5787.64|5761.51|5761.51|0
1606225730000|2020-11-24 13:48:50|5760.01|5760.01|5760.01|5760.01|5760.01|5760.01|5760.01|5760.01|0
1606225740000|2020-11-24 13:49:00|5755.4|5755.4|5752.33|5752.33|5755.4|5755.4|5752.33|5752.33|0
1606225750000|2020-11-24 13:49:10|5744.64|5744.64|5746.73|5746.73|5746.73|5746.73|5744.64|5744.64|0
1606225780000|2020-11-24 13:49:40|5739.04|5739.04|5739.04|5739.04|5739.04|5739.04|5739.04|5739.04|0
1606225790000|2020-11-24 13:49:50|5735.96|5735.96|5735.96|5735.96|5735.96|5735.96|5735.96|5735.96|0
1606225800000|2020-11-24 13:50:00|5739.04|5739.04|5745.19|5745.19|5745.19|5745.19|5739.04|5739.04|0
1606225820000|2020-11-24 13:50:20|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|0
1606225850000|2020-11-24 13:50:50|5735.96|5735.96|5737.5|5737.5|5737.5|5737.5|5728.28|5728.28|0
1606225870000|2020-11-24 13:51:10|5736.01|5736.01|5735.41|5735.41|5736.01|5736.01|5735.41|5735.41|0
1606225930000|2020-11-24 13:52:10|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|0
1606225950000|2020-11-24 13:52:30|5735.37|5735.37|5737.46|5737.46|5737.46|5737.46|5735.37|5735.37|0
1606225970000|2020-11-24 13:52:50|5726.69|5726.69|5726.69|5726.69|5726.69|5726.69|5726.69|5726.69|0
1606226020000|2020-11-24 13:53:40|5728.18|5728.18|5728.18|5728.18|5728.18|5728.18|5728.18|5728.18|0
1606226030000|2020-11-24 13:53:50|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|5732.06|0
1606226040000|2020-11-24 13:54:00|5731.76|5731.76|5730.27|5730.27|5731.76|5731.76|5729.38|5729.38|0
1606226050000|2020-11-24 13:54:10|5729.38|5729.38|5729.38|5729.38|5729.38|5729.38|5729.38|5729.38|0
1606226090000|2020-11-24 13:54:50|5724.77|5724.77|5724.77|5724.77|5724.77|5724.77|5724.77|5724.77|0
1606226290000|2020-11-24 13:58:10|5730.92|5730.92|5727.84|5727.84|5730.92|5730.92|5727.84|5727.84|0
1606226330000|2020-11-24 13:58:50|5730.82|5730.82|5730.82|5730.82|5730.82|5730.82|5730.82|5730.82|0
1606226400000|2020-11-24 14:00:00|5727.75|5727.75|5727.75|5727.75|5727.75|5727.75|5727.75|5727.75|0
1606226410000|2020-11-24 14:00:10|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1606226500000|2020-11-24 14:01:40|5743.12|5743.12|5743.12|5743.12|5743.12|5743.12|5743.12|5743.12|0
1606226510000|2020-11-24 14:01:50|5736.97|5736.97|5736.97|5736.97|5736.97|5736.97|5736.97|5736.97|0
1606226560000|2020-11-24 14:02:40|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|5739.66|0
1606226580000|2020-11-24 14:03:00|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|0
1606226630000|2020-11-24 14:03:50|5733.51|5733.51|5732.31|5732.31|5733.51|5733.51|5732.31|5732.31|0
1606226680000|2020-11-24 14:04:40|5730.78|5730.78|5727.7|5727.7|5730.78|5730.78|5727.7|5727.7|0
1606226730000|2020-11-24 14:05:30|5729.24|5729.24|5727.7|5727.7|5729.24|5729.24|5727.7|5727.7|0
1606226740000|2020-11-24 14:05:40|5734.15|5734.15|5727.29|5727.29|5734.15|5734.15|5727.29|5727.29|0
1606226780000|2020-11-24 14:06:20|5725.75|5725.75|5725.75|5725.75|5725.75|5725.75|5725.75|5725.75|0
1606226850000|2020-11-24 14:07:30|5724.22|5724.22|5725.71|5725.71|5725.71|5725.71|5724.22|5724.22|0
1606226950000|2020-11-24 14:09:10|5724.17|5724.17|5722.63|5722.63|5724.17|5724.17|5722.63|5722.63|0
1606227000000|2020-11-24 14:10:00|5720.84|5720.84|5720.84|5720.84|5720.84|5720.84|5720.84|5720.84|0
1606227020000|2020-11-24 14:10:20|5720.54|5720.54|5720.25|5720.25|5720.54|5720.54|5720.25|5720.25|0
1606227100000|2020-11-24 14:11:40|5719.05|5719.05|5720.54|5720.54|5720.54|5720.54|5718.46|5718.46|0
1606227130000|2020-11-24 14:12:10|5725.16|5725.16|5726.35|5726.35|5726.35|5726.35|5725.16|5725.16|0
1606227150000|2020-11-24 14:12:30|5720.2|5720.2|5720.2|5720.2|5720.2|5720.2|5720.2|5720.2|0
1606227200000|2020-11-24 14:13:20|5718.66|5718.66|5717.12|5717.12|5718.66|5718.66|5717.12|5717.12|0
1606227220000|2020-11-24 14:13:40|5709.44|5709.44|5707.9|5707.9|5712.51|5712.51|5707.9|5707.9|0
1606227260000|2020-11-24 14:14:20|5715.59|5715.59|5715.59|5715.59|5715.59|5715.59|5715.59|5715.59|0
1606227280000|2020-11-24 14:14:40|5717.38|5717.38|5717.38|5717.38|5717.38|5717.38|5717.38|5717.38|0
1606227290000|2020-11-24 14:14:50|5720.36|5720.36|5722.75|5722.75|5722.75|5722.75|5720.36|5720.36|0
1606227300000|2020-11-24 14:15:00|5724.28|5724.28|5721.21|5721.21|5724.28|5724.28|5721.21|5721.21|0
1606227320000|2020-11-24 14:15:20|5718.13|5718.13|5718.13|5718.13|5719.67|5719.67|5718.13|5718.13|0
1606227360000|2020-11-24 14:16:00|5721.71|5721.71|5721.71|5721.71|5721.71|5721.71|5721.71|5721.71|0
1606227370000|2020-11-24 14:16:10|5718.43|5718.43|5718.43|5718.43|5718.43|5718.43|5718.43|5718.43|0
1606227380000|2020-11-24 14:16:20|5717.24|5717.24|5717.24|5717.24|5717.24|5717.24|5717.24|5717.24|0
1606227400000|2020-11-24 14:16:40|5715.7|5715.7|5715.7|5715.7|5715.7|5715.7|5715.7|5715.7|0
1606227420000|2020-11-24 14:17:00|5718.78|5718.78|5718.78|5718.78|5718.78|5718.78|5718.78|5718.78|0
1606227430000|2020-11-24 14:17:10|5717.24|5717.24|5717.24|5717.24|5717.24|5717.24|5717.24|5717.24|0
1606227470000|2020-11-24 14:17:50|5720.22|5720.22|5720.22|5720.22|5720.22|5720.22|5720.22|5720.22|0
1606227560000|2020-11-24 14:19:20|5723.3|5723.3|5727.91|5727.91|5727.91|5727.91|5723.3|5723.3|0
1606227590000|2020-11-24 14:19:50|5726.42|5726.42|5723.43|5723.43|5726.42|5726.42|5723.43|5723.43|0
1606227600000|2020-11-24 14:20:00|5720.36|5720.36|5720.36|5720.36|5720.36|5720.36|5720.36|5720.36|0
1606227640000|2020-11-24 14:20:40|5715.75|5715.75|5715.75|5715.75|5715.75|5715.75|5715.75|5715.75|0
1606227650000|2020-11-24 14:20:50|5720.36|5720.36|5721.9|5721.9|5721.9|5721.9|5720.36|5720.36|0
1606227680000|2020-11-24 14:21:20|5726.51|5726.51|5723.43|5723.43|5726.51|5726.51|5723.43|5723.43|0
1606227720000|2020-11-24 14:22:00|5722.24|5722.24|5719.17|5719.17|5722.24|5722.24|5719.17|5719.17|0
1606227800000|2020-11-24 14:23:20|5721.25|5721.25|5725.73|5725.73|5725.73|5725.73|5721.25|5721.25|0
1606227840000|2020-11-24 14:24:00|5730.34|5730.34|5731.88|5731.88|5731.88|5731.88|5730.34|5730.34|0
1606227850000|2020-11-24 14:24:10|5733.42|5733.42|5733.42|5733.42|5733.42|5733.42|5733.42|5733.42|0
1606227950000|2020-11-24 14:25:50|5731.88|5731.88|5731.88|5731.88|5734.95|5734.95|5731.88|5731.88|0
1606227960000|2020-11-24 14:26:00|5734.95|5734.95|5734.95|5734.95|5734.95|5734.95|5734.95|5734.95|0
1606227970000|2020-11-24 14:26:10|5736.49|5736.49|5736.49|5736.49|5736.49|5736.49|5736.49|5736.49|0
1606227990000|2020-11-24 14:26:30|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|0
1606228000000|2020-11-24 14:26:40|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|0
1606228010000|2020-11-24 14:26:50|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|5736.74|0
1606228120000|2020-11-24 14:28:40|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|0
1606228140000|2020-11-24 14:29:00|5733.67|5733.67|5732.13|5732.13|5733.67|5733.67|5732.13|5732.13|0
1606228150000|2020-11-24 14:29:10|5729.06|5729.06|5729.06|5729.06|5729.06|5729.06|5729.06|5729.06|0
1606228160000|2020-11-24 14:29:20|5727.52|5727.52|5725.98|5725.98|5727.52|5727.52|5725.98|5725.98|0
1606228180000|2020-11-24 14:29:40|5722.91|5722.91|5722.91|5722.91|5722.91|5722.91|5722.91|5722.91|0
1606228200000|2020-11-24 14:30:00|5722.01|5722.01|5719.03|5719.03|5722.01|5722.01|5719.03|5719.03|0
1606228210000|2020-11-24 14:30:10|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|0
1606228220000|2020-11-24 14:30:20|5711.34|5711.34|5711.34|5711.34|5711.34|5711.34|5711.34|5711.34|0
1606228230000|2020-11-24 14:30:30|5708.27|5708.27|5712.92|5712.92|5714.42|5714.42|5708.27|5708.27|0
1606228250000|2020-11-24 14:30:50|5714.71|5714.71|5714.71|5714.71|5714.71|5714.71|5714.71|5714.71|0
1606228290000|2020-11-24 14:31:30|5713.18|5713.18|5713.18|5713.18|5713.18|5713.18|5713.18|5713.18|0
1606228310000|2020-11-24 14:31:50|5711.64|5711.64|5714.71|5714.71|5714.71|5714.71|5711.64|5711.64|0
1606228320000|2020-11-24 14:32:00|5712.92|5712.92|5712.92|5712.92|5712.92|5712.92|5712.92|5712.92|0
1606228330000|2020-11-24 14:32:10|5714.46|5714.46|5720.61|5720.61|5720.61|5720.61|5714.46|5714.46|0
1606228350000|2020-11-24 14:32:30|5716|5716|5709.85|5709.85|5716|5716|5708.31|5708.31|0
1606228360000|2020-11-24 14:32:40|5709.55|5709.55|5709.55|5709.55|5709.55|5709.55|5709.55|5709.55|0
1606228400000|2020-11-24 14:33:20|5708.01|5708.01|5708.01|5708.01|5708.01|5708.01|5708.01|5708.01|0
1606228440000|2020-11-24 14:34:00|5717.24|5717.24|5720.31|5720.31|5720.31|5720.31|5717.24|5717.24|0
1606228480000|2020-11-24 14:34:40|5718.78|5718.78|5717.24|5717.24|5718.78|5718.78|5717.24|5717.24|0
1606228490000|2020-11-24 14:34:50|5714.16|5714.16|5712.63|5712.63|5714.16|5714.16|5712.63|5712.63|0
1606228500000|2020-11-24 14:35:00|5711.73|5711.73|5711.73|5711.73|5711.73|5711.73|5711.73|5711.73|0
1606228530000|2020-11-24 14:35:30|5711.43|5711.43|5711.43|5711.43|5711.43|5711.43|5711.43|5711.43|0
1606228540000|2020-11-24 14:35:40|5711.13|5711.13|5711.13|5711.13|5711.13|5711.13|5711.13|5711.13|0
1606228560000|2020-11-24 14:36:00|5709.6|5709.6|5709.6|5709.6|5709.6|5709.6|5709.6|5709.6|0
1606228570000|2020-11-24 14:36:10|5711.13|5711.13|5711.13|5711.13|5711.13|5711.13|5711.13|5711.13|0
1606228600000|2020-11-24 14:36:40|5710.54|5710.54|5710.54|5710.54|5710.54|5710.54|5710.54|5710.54|0
1606228610000|2020-11-24 14:36:50|5716.69|5716.69|5716.69|5716.69|5716.69|5716.69|5716.69|5716.69|0
1606228670000|2020-11-24 14:37:50|5722.84|5722.84|5722.75|5722.75|5724.38|5724.38|5719.76|5719.76|0
1606228680000|2020-11-24 14:38:00|5719.67|5719.67|5719.67|5719.67|5719.67|5719.67|5718.13|5718.13|0
1606228690000|2020-11-24 14:38:10|5722.75|5722.75|5722.75|5722.75|5722.75|5722.75|5722.75|5722.75|0
1606228740000|2020-11-24 14:39:00|5719.67|5719.67|5719.67|5719.67|5719.67|5719.67|5719.67|5719.67|0
1606228750000|2020-11-24 14:39:10|5718.13|5718.13|5715.06|5715.06|5718.13|5718.13|5715.06|5715.06|0
1606228760000|2020-11-24 14:39:20|5719.67|5719.67|5717.58|5717.58|5719.67|5719.67|5717.58|5717.58|0
1606228810000|2020-11-24 14:40:10|5716.39|5716.39|5721.55|5721.55|5721.55|5721.55|5716.39|5716.39|0
1606228820000|2020-11-24 14:40:20|5722.75|5722.75|5722.75|5722.75|5722.75|5722.75|5722.75|5722.75|0
1606228880000|2020-11-24 14:41:20|5727.36|5727.36|5728.25|5728.25|5728.25|5728.25|5727.36|5727.36|0
1606228890000|2020-11-24 14:41:30|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|5729.15|0
1606228900000|2020-11-24 14:41:40|5730.04|5730.04|5730.04|5730.04|5730.04|5730.04|5730.04|5730.04|0
1606228950000|2020-11-24 14:42:30|5728.5|5728.5|5728.5|5728.5|5730.04|5730.04|5726.97|5726.97|0
1606228990000|2020-11-24 14:43:10|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|5725.43|0
1606229000000|2020-11-24 14:43:20|5726.32|5726.32|5726.32|5726.32|5726.32|5726.32|5726.32|5726.32|0
1606229010000|2020-11-24 14:43:30|5732.47|5732.47|5732.47|5732.47|5732.47|5732.47|5732.47|5732.47|0
1606229030000|2020-11-24 14:43:50|5726.32|5726.32|5730.94|5730.94|5730.94|5730.94|5726.32|5726.32|0
1606229080000|2020-11-24 14:44:40|5729.4|5729.4|5729.4|5729.4|5729.4|5729.4|5729.4|5729.4|0
1606229100000|2020-11-24 14:45:00|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|5727.86|0
1606229120000|2020-11-24 14:45:20|5726.32|5726.32|5727.86|5727.86|5727.86|5727.86|5726.32|5726.32|0
1606229190000|2020-11-24 14:46:30|5726.37|5726.37|5723.3|5723.3|5726.37|5726.37|5723.3|5723.3|0
1606229200000|2020-11-24 14:46:40|5721.76|5721.76|5720.22|5720.22|5721.76|5721.76|5720.22|5720.22|0
1606229240000|2020-11-24 14:47:20|5718.73|5718.73|5718.73|5718.73|5718.73|5718.73|5718.73|5718.73|0
1606229270000|2020-11-24 14:47:50|5712.58|5712.58|5712.58|5712.58|5712.58|5712.58|5712.58|5712.58|0
1606229280000|2020-11-24 14:48:00|5711.04|5711.04|5711.04|5711.04|5711.04|5711.04|5711.04|5711.04|0
1606229350000|2020-11-24 14:49:10|5710.45|5710.45|5710.45|5710.45|5710.45|5710.45|5710.45|5710.45|0
1606229360000|2020-11-24 14:49:20|5708.91|5708.91|5710.45|5710.45|5710.45|5710.45|5708.91|5708.91|0
1606229370000|2020-11-24 14:49:30|5713.52|5713.52|5712.92|5712.92|5713.52|5713.52|5712.92|5712.92|0
1606229380000|2020-11-24 14:49:40|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|0
1606229400000|2020-11-24 14:50:00|5711.39|5711.39|5711.39|5711.39|5711.39|5711.39|5711.39|5711.39|0
1606229410000|2020-11-24 14:50:10|5712.58|5712.58|5711.04|5711.04|5712.58|5712.58|5711.04|5711.04|0
1606229450000|2020-11-24 14:50:50|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|0
1606229470000|2020-11-24 14:51:10|5709.55|5709.55|5709.55|5709.55|5709.55|5709.55|5709.55|5709.55|0
1606229480000|2020-11-24 14:51:20|5710.45|5710.45|5710.74|5710.74|5710.74|5710.74|5710.45|5710.45|0
1606229490000|2020-11-24 14:51:30|5712.28|5712.28|5715.36|5715.36|5715.36|5715.36|5712.28|5712.28|0
1606229500000|2020-11-24 14:51:40|5718.04|5718.04|5718.04|5718.04|5718.04|5718.04|5718.04|5718.04|0
1606229520000|2020-11-24 14:52:00|5716.5|5716.5|5716.5|5716.5|5716.5|5716.5|5716.5|5716.5|0
1606229530000|2020-11-24 14:52:10|5718.04|5718.04|5718.04|5718.04|5718.04|5718.04|5718.04|5718.04|0
1606229610000|2020-11-24 14:53:30|5719.58|5719.58|5721.62|5721.62|5723.16|5723.16|5719.58|5719.58|0
1606229640000|2020-11-24 14:54:00|5727.77|5727.77|5727.77|5727.77|5727.77|5727.77|5727.77|5727.77|0
1606229690000|2020-11-24 14:54:50|5729.31|5729.31|5729.31|5729.31|5729.31|5729.31|5729.31|5729.31|0
1606229740000|2020-11-24 14:55:40|5732.38|5732.38|5729.31|5729.31|5732.38|5732.38|5729.31|5729.31|0
1606229780000|2020-11-24 14:56:20|5731.69|5731.69|5724.01|5724.01|5731.69|5731.69|5724.01|5724.01|0
1606229800000|2020-11-24 14:56:40|5724.6|5724.6|5726.48|5726.48|5727.68|5727.68|5724.6|5724.6|0
1606229870000|2020-11-24 14:57:50|5724.95|5724.95|5723.41|5723.41|5724.95|5724.95|5723.41|5723.41|0
1606229900000|2020-11-24 14:58:20|5725.2|5725.2|5725.2|5725.2|5725.2|5725.2|5725.2|5725.2|0
1606229920000|2020-11-24 14:58:40|5726.74|5726.74|5726.74|5726.74|5726.74|5726.74|5726.74|5726.74|0
1606229930000|2020-11-24 14:58:50|5728.27|5728.27|5728.27|5728.27|5728.27|5728.27|5728.27|5728.27|0
1606229950000|2020-11-24 14:59:10|5734.42|5734.42|5734.42|5734.42|5734.42|5734.42|5734.42|5734.42|0
1606230010000|2020-11-24 15:00:10|5733.83|5733.83|5744.27|5744.27|5744.27|5744.27|5732.63|5732.63|0
1606230020000|2020-11-24 15:00:20|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|0
1606230030000|2020-11-24 15:00:30|5750.42|5750.42|5753.49|5753.49|5753.49|5753.49|5750.42|5750.42|0
1606230050000|2020-11-24 15:00:50|5762.72|5762.72|5764.26|5764.26|5764.26|5764.26|5762.72|5762.72|0
1606230070000|2020-11-24 15:01:10|5770.41|5770.41|5773.48|5773.48|5773.48|5773.48|5770.41|5770.41|0
1606230080000|2020-11-24 15:01:20|5771.94|5771.94|5771.94|5771.94|5771.94|5771.94|5771.94|5771.94|0
1606230090000|2020-11-24 15:01:30|5773.48|5773.48|5778.09|5778.09|5778.09|5778.09|5773.48|5773.48|0
1606230120000|2020-11-24 15:02:00|5787.32|5787.32|5787.32|5787.32|5787.32|5787.32|5787.32|5787.32|0
1606230140000|2020-11-24 15:02:20|5790.39|5790.39|5778.09|5778.09|5790.39|5790.39|5778.09|5778.09|0
1606230150000|2020-11-24 15:02:30|5779.63|5779.63|5779.63|5779.63|5779.63|5779.63|5779.63|5779.63|0
1606230160000|2020-11-24 15:02:40|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|0
1606230180000|2020-11-24 15:03:00|5776.56|5776.56|5773.48|5773.48|5776.56|5776.56|5773.48|5773.48|0
1606230190000|2020-11-24 15:03:10|5776.56|5776.56|5775.02|5775.02|5776.56|5776.56|5775.02|5775.02|0
1606230200000|2020-11-24 15:03:20|5776.56|5776.56|5773.48|5773.48|5776.56|5776.56|5773.48|5773.48|0
1606230210000|2020-11-24 15:03:30|5770.41|5770.41|5770.41|5770.41|5770.41|5770.41|5770.41|5770.41|0
1606230230000|2020-11-24 15:03:50|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|0
1606230240000|2020-11-24 15:04:00|5776.56|5776.56|5775.02|5775.02|5776.56|5776.56|5775.02|5775.02|0
1606230250000|2020-11-24 15:04:10|5773.48|5773.48|5776.56|5776.56|5776.56|5776.56|5773.48|5773.48|0
1606230300000|2020-11-24 15:05:00|5775.02|5775.02|5776.56|5776.56|5776.56|5776.56|5775.02|5775.02|0
1606230310000|2020-11-24 15:05:10|5779.63|5779.63|5773.48|5773.48|5779.63|5779.63|5771.94|5771.94|0
1606230320000|2020-11-24 15:05:20|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|0
1606230330000|2020-11-24 15:05:30|5763.09|5763.09|5763.09|5763.09|5763.09|5763.09|5763.09|5763.09|0
1606230340000|2020-11-24 15:05:40|5765.77|5765.77|5769.65|5769.65|5769.65|5769.65|5765.77|5765.77|0
1606230360000|2020-11-24 15:06:00|5770.89|5770.89|5779.26|5779.26|5779.26|5779.26|5768.5|5768.5|0
1606230370000|2020-11-24 15:06:10|5780.8|5780.8|5782.34|5782.34|5782.34|5782.34|5780.8|5780.8|0
1606230380000|2020-11-24 15:06:20|5783.88|5783.88|5773.11|5773.11|5783.88|5783.88|5773.11|5773.11|0
1606230390000|2020-11-24 15:06:30|5774.65|5774.65|5774.65|5774.65|5774.65|5774.65|5774.65|5774.65|0
1606230400000|2020-11-24 15:06:40|5777.73|5777.73|5777.73|5777.73|5777.73|5777.73|5777.73|5777.73|0
1606230410000|2020-11-24 15:06:50|5776.19|5776.19|5776.19|5776.19|5776.19|5776.19|5776.19|5776.19|0
1606230420000|2020-11-24 15:07:00|5779.26|5779.26|5783.88|5783.88|5783.88|5783.88|5779.26|5779.26|0
1606230430000|2020-11-24 15:07:10|5782.34|5782.34|5782.34|5782.34|5782.34|5782.34|5782.34|5782.34|0
1606230460000|2020-11-24 15:07:40|5783.88|5783.88|5783.88|5783.88|5783.88|5783.88|5783.88|5783.88|0
1606230500000|2020-11-24 15:08:20|5782.34|5782.34|5782.34|5782.34|5782.34|5782.34|5782.34|5782.34|0
1606230510000|2020-11-24 15:08:30|5785.41|5785.41|5786.95|5786.95|5786.95|5786.95|5785.41|5785.41|0
1606230520000|2020-11-24 15:08:40|5783.88|5783.88|5783.88|5783.88|5783.88|5783.88|5783.88|5783.88|0
1606230530000|2020-11-24 15:08:50|5786.95|5786.95|5786.95|5786.95|5786.95|5786.95|5786.95|5786.95|0
1606230550000|2020-11-24 15:09:10|5785.41|5785.41|5784.52|5784.52|5785.41|5785.41|5784.52|5784.52|0
1606230600000|2020-11-24 15:10:00|5786.06|5786.06|5786.06|5786.06|5786.06|5786.06|5786.06|5786.06|0
1606230610000|2020-11-24 15:10:10|5790.67|5790.67|5790.67|5790.67|5790.67|5790.67|5790.67|5790.67|0
1606230620000|2020-11-24 15:10:20|5793.74|5793.74|5793.74|5793.74|5793.74|5793.74|5793.74|5793.74|0
1606230660000|2020-11-24 15:11:00|5795.28|5795.28|5787.59|5787.59|5795.28|5795.28|5787.59|5787.59|0
1606230680000|2020-11-24 15:11:20|5782.98|5782.98|5784.52|5784.52|5784.52|5784.52|5782.98|5782.98|0
1606230690000|2020-11-24 15:11:30|5782.98|5782.98|5782.98|5782.98|5782.98|5782.98|5782.98|5782.98|0
1606230710000|2020-11-24 15:11:50|5779.91|5779.91|5782.98|5782.98|5782.98|5782.98|5779.91|5779.91|0
1606230760000|2020-11-24 15:12:40|5779.91|5779.91|5767.61|5767.61|5779.91|5779.91|5767.61|5767.61|0
1606230780000|2020-11-24 15:13:00|5775.29|5775.29|5783.88|5783.88|5783.88|5783.88|5775.29|5775.29|0
1606230820000|2020-11-24 15:13:40|5784.47|5784.47|5784.47|5784.47|5784.47|5784.47|5784.47|5784.47|0
1606230870000|2020-11-24 15:14:30|5782.98|5782.98|5782.98|5782.98|5782.98|5782.98|5782.98|5782.98|0
1606230910000|2020-11-24 15:15:10|5782.39|5782.39|5782.39|5782.39|5782.39|5782.39|5782.39|5782.39|0
1606230940000|2020-11-24 15:15:40|5777.77|5777.77|5774.7|5774.7|5777.77|5777.77|5774.7|5774.7|0
1606230950000|2020-11-24 15:15:50|5773.16|5773.16|5768.55|5768.55|5773.16|5773.16|5768.55|5768.55|0
1606230960000|2020-11-24 15:16:00|5767.01|5767.01|5776.24|5776.24|5776.24|5776.24|5767.01|5767.01|0
1606230990000|2020-11-24 15:16:30|5790.07|5790.07|5783.92|5783.92|5790.07|5790.07|5783.92|5783.92|0
1606231000000|2020-11-24 15:16:40|5780.85|5780.85|5773.16|5773.16|5780.85|5780.85|5773.16|5773.16|0
1606231010000|2020-11-24 15:16:50|5776.24|5776.24|5776.24|5776.24|5776.24|5776.24|5776.24|5776.24|0
1606231040000|2020-11-24 15:17:20|5790.07|5790.07|5788.79|5788.79|5790.07|5790.07|5787|5787|0
1606231050000|2020-11-24 15:17:30|5789.68|5789.68|5791.22|5791.22|5791.22|5791.22|5789.68|5789.68|0
1606231060000|2020-11-24 15:17:40|5792.76|5792.76|5788.15|5788.15|5792.76|5792.76|5788.15|5788.15|0
1606231070000|2020-11-24 15:17:50|5786.06|5786.06|5786.06|5786.06|5786.06|5786.06|5786.06|5786.06|0
1606231080000|2020-11-24 15:18:00|5790.67|5790.67|5790.67|5790.67|5790.67|5790.67|5790.67|5790.67|0
1606231160000|2020-11-24 15:19:20|5789.13|5789.13|5787.59|5787.59|5789.13|5789.13|5787.59|5787.59|0
1606231170000|2020-11-24 15:19:30|5784.52|5784.52|5787.59|5787.59|5787.59|5787.59|5784.52|5784.52|0
1606231200000|2020-11-24 15:20:00|5790.67|5790.67|5790.07|5790.07|5790.67|5790.67|5790.07|5790.07|0
1606231220000|2020-11-24 15:20:20|5788.54|5788.54|5788.54|5788.54|5788.54|5788.54|5788.54|5788.54|0
1606231230000|2020-11-24 15:20:30|5790.07|5790.07|5802.37|5802.37|5802.37|5802.37|5790.07|5790.07|0
1606231240000|2020-11-24 15:20:40|5800.84|5800.84|5800.84|5800.84|5800.84|5800.84|5800.84|5800.84|0
1606231250000|2020-11-24 15:20:50|5796.22|5796.22|5794.94|5794.94|5796.22|5796.22|5793.15|5793.15|0
1606231270000|2020-11-24 15:21:10|5802.63|5802.63|5802.63|5802.63|5802.63|5802.63|5802.63|5802.63|0
1606231290000|2020-11-24 15:21:30|5804.16|5804.16|5804.16|5804.16|5804.16|5804.16|5804.16|5804.16|0
1606231330000|2020-11-24 15:22:10|5802.63|5802.63|5801.43|5801.43|5802.63|5802.63|5801.43|5801.43|0
1606231350000|2020-11-24 15:22:30|5802.63|5802.63|5802.63|5802.63|5802.63|5802.63|5802.63|5802.63|0
1606231390000|2020-11-24 15:23:10|5793.4|5793.4|5793.4|5793.4|5793.4|5793.4|5793.4|5793.4|0
1606231410000|2020-11-24 15:23:30|5791.86|5791.86|5787.25|5787.25|5791.86|5791.86|5787.25|5787.25|0
1606231470000|2020-11-24 15:24:30|5784.18|5784.18|5787.25|5787.25|5787.25|5787.25|5784.18|5784.18|0
1606231530000|2020-11-24 15:25:30|5785.71|5785.71|5785.71|5785.71|5785.71|5785.71|5785.71|5785.71|0
1606231560000|2020-11-24 15:26:00|5778.03|5778.03|5777.73|5777.73|5778.03|5778.03|5777.73|5777.73|0
1606231620000|2020-11-24 15:27:00|5776.83|5776.83|5776.83|5776.83|5776.83|5776.83|5776.83|5776.83|0
1606231640000|2020-11-24 15:27:20|5766.07|5766.07|5767.61|5767.61|5767.61|5767.61|5766.07|5766.07|0
1606231650000|2020-11-24 15:27:30|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|0
1606231700000|2020-11-24 15:28:20|5775.29|5775.29|5775.29|5775.29|5775.29|5775.29|5775.29|5775.29|0
1606231820000|2020-11-24 15:30:20|5778.37|5778.37|5778.37|5778.37|5778.37|5778.37|5778.37|5778.37|0
1606231840000|2020-11-24 15:30:40|5775.29|5775.29|5772.22|5772.22|5775.29|5775.29|5772.22|5772.22|0
1606231850000|2020-11-24 15:30:50|5770.13|5770.13|5770.13|5770.13|5770.13|5770.13|5770.13|5770.13|0
1606231860000|2020-11-24 15:31:00|5771.92|5771.92|5768.85|5768.85|5771.92|5771.92|5768.85|5768.85|0
1606231900000|2020-11-24 15:31:40|5764.23|5764.23|5764.23|5764.23|5764.23|5764.23|5764.23|5764.23|0
1606231920000|2020-11-24 15:32:00|5765.77|5765.77|5759.62|5759.62|5765.77|5765.77|5759.62|5759.62|0
1606231980000|2020-11-24 15:33:00|5758.08|5758.08|5754.76|5754.76|5758.08|5758.08|5754.76|5754.76|0
1606231990000|2020-11-24 15:33:10|5756.29|5756.29|5757.83|5757.83|5757.83|5757.83|5756.29|5756.29|0
1606232010000|2020-11-24 15:33:30|5763.98|5763.98|5763.98|5763.98|5763.98|5763.98|5763.98|5763.98|0
1606232030000|2020-11-24 15:33:50|5766.07|5766.07|5766.07|5766.07|5766.07|5766.07|5766.07|5766.07|0
1606232060000|2020-11-24 15:34:20|5770.68|5770.68|5767.61|5767.61|5770.68|5770.68|5767.61|5767.61|0
1606232100000|2020-11-24 15:35:00|5769.7|5769.7|5769.7|5769.7|5769.7|5769.7|5769.7|5769.7|0
1606232130000|2020-11-24 15:35:30|5775.85|5775.85|5775.85|5775.85|5775.85|5775.85|5775.85|5775.85|0
1606232160000|2020-11-24 15:36:00|5783.53|5783.53|5783.53|5783.53|5783.53|5783.53|5783.53|5783.53|0
1606232180000|2020-11-24 15:36:20|5784.43|5784.43|5784.43|5784.43|5784.43|5784.43|5784.43|5784.43|0
1606232220000|2020-11-24 15:37:00|5782.89|5782.89|5779.82|5779.82|5782.89|5782.89|5779.82|5779.82|0
1606232230000|2020-11-24 15:37:10|5778.62|5778.62|5778.62|5778.62|5778.62|5778.62|5778.62|5778.62|0
1606232240000|2020-11-24 15:37:20|5777.43|5777.43|5775.94|5775.94|5777.43|5777.43|5775.94|5775.94|0
1606232250000|2020-11-24 15:37:30|5774.4|5774.4|5771.32|5771.32|5774.4|5774.4|5771.32|5771.32|0
1606232260000|2020-11-24 15:37:40|5775.94|5775.94|5775.94|5775.94|5775.94|5775.94|5775.94|5775.94|0
1606232290000|2020-11-24 15:38:10|5774.74|5774.74|5774.74|5774.74|5774.74|5774.74|5774.74|5774.74|0
1606232310000|2020-11-24 15:38:30|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|0
1606232320000|2020-11-24 15:38:40|5771.67|5771.67|5771.07|5771.07|5771.67|5771.67|5771.07|5771.07|0
1606232360000|2020-11-24 15:39:20|5768.98|5768.98|5768.98|5768.98|5768.98|5768.98|5768.98|5768.98|0
1606232380000|2020-11-24 15:39:40|5773.6|5773.6|5768.98|5768.98|5773.6|5773.6|5768.98|5768.98|0
1606232430000|2020-11-24 15:40:30|5781.28|5781.28|5781.28|5781.28|5781.28|5781.28|5781.28|5781.28|0
1606232480000|2020-11-24 15:41:20|5776.67|5776.67|5776.67|5776.67|5776.67|5776.67|5776.67|5776.67|0
1606232500000|2020-11-24 15:41:40|5775.13|5775.13|5775.13|5775.13|5775.13|5775.13|5775.13|5775.13|0
1606232530000|2020-11-24 15:42:10|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|0
1606232550000|2020-11-24 15:42:30|5775.43|5775.43|5776.97|5776.97|5776.97|5776.97|5775.43|5775.43|0
1606232600000|2020-11-24 15:43:20|5780.05|5780.05|5780.05|5780.05|5780.05|5780.05|5780.05|5780.05|0
1606232610000|2020-11-24 15:43:30|5778.51|5778.51|5778.51|5778.51|5778.51|5778.51|5778.51|5778.51|0
1606232620000|2020-11-24 15:43:40|5776.97|5776.97|5776.97|5776.97|5776.97|5776.97|5776.97|5776.97|0
1606232700000|2020-11-24 15:45:00|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|0
1606232730000|2020-11-24 15:45:30|5777.22|5777.22|5777.22|5777.22|5777.22|5777.22|5777.22|5777.22|0
1606232750000|2020-11-24 15:45:50|5778.42|5778.42|5778.42|5778.42|5778.42|5778.42|5778.42|5778.42|0
1606232770000|2020-11-24 15:46:10|5779.95|5779.95|5779.95|5779.95|5779.95|5779.95|5779.95|5779.95|0
1606232790000|2020-11-24 15:46:30|5779.06|5779.06|5778.16|5778.16|5779.06|5779.06|5777.87|5777.87|0
1606232830000|2020-11-24 15:47:10|5781.24|5781.24|5781.24|5781.24|5781.24|5781.24|5781.24|5781.24|0
1606232840000|2020-11-24 15:47:20|5779.7|5779.7|5779.7|5779.7|5779.7|5779.7|5779.7|5779.7|0
1606232890000|2020-11-24 15:48:10|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|0
1606232940000|2020-11-24 15:49:00|5773.55|5773.55|5773.55|5773.55|5773.55|5773.55|5773.55|5773.55|0
1606232980000|2020-11-24 15:49:40|5778.16|5778.16|5779.7|5779.7|5779.7|5779.7|5778.16|5778.16|0
1606232990000|2020-11-24 15:49:50|5780.6|5780.6|5780.6|5780.6|5780.6|5780.6|5780.6|5780.6|0
1606233000000|2020-11-24 15:50:00|5782.13|5782.13|5782.13|5782.13|5782.13|5782.13|5782.13|5782.13|0
1606233060000|2020-11-24 15:51:00|5779.06|5779.06|5775.98|5775.98|5779.06|5779.06|5775.98|5775.98|0
1606233100000|2020-11-24 15:51:40|5780.6|5780.6|5780.6|5780.6|5780.6|5780.6|5780.6|5780.6|0
1606233110000|2020-11-24 15:51:50|5783.58|5783.58|5783.58|5783.58|5783.58|5783.58|5783.58|5783.58|0
1606233160000|2020-11-24 15:52:40|5786.65|5786.65|5783.58|5783.58|5786.65|5786.65|5783.58|5783.58|0
1606233170000|2020-11-24 15:52:50|5780.5|5780.5|5780.5|5780.5|5780.5|5780.5|5780.5|5780.5|0
1606233220000|2020-11-24 15:53:40|5783.58|5783.58|5783.58|5783.58|5783.58|5783.58|5783.58|5783.58|0
1606233230000|2020-11-24 15:53:50|5782.98|5782.98|5782.98|5782.98|5782.98|5782.98|5782.98|5782.98|0
1606233250000|2020-11-24 15:54:10|5784.52|5784.52|5784.52|5784.52|5784.52|5784.52|5784.52|5784.52|0
1606233350000|2020-11-24 15:55:50|5785.41|5785.41|5785.41|5785.41|5785.41|5785.41|5785.41|5785.41|0
1606233410000|2020-11-24 15:56:50|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|0
1606233430000|2020-11-24 15:57:10|5784.77|5784.77|5787.85|5787.85|5787.85|5787.85|5784.77|5784.77|0
1606233470000|2020-11-24 15:57:50|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|0
1606233500000|2020-11-24 15:58:20|5788.83|5788.83|5788.83|5788.83|5788.83|5788.83|5788.83|5788.83|0
1606233540000|2020-11-24 15:59:00|5784.22|5784.22|5784.22|5784.22|5784.22|5784.22|5784.22|5784.22|0
1606233580000|2020-11-24 15:59:40|5786.61|5786.61|5786.61|5786.61|5786.61|5786.61|5786.61|5786.61|0
1606233590000|2020-11-24 15:59:50|5788.15|5788.15|5788.15|5788.15|5788.15|5788.15|5788.15|5788.15|0
1606233620000|2020-11-24 16:00:20|5789.68|5789.68|5789.68|5789.68|5789.68|5789.68|5789.68|5789.68|0
1606233660000|2020-11-24 16:01:00|5788.19|5788.19|5788.19|5788.19|5788.19|5788.19|5788.19|5788.19|0
1606233700000|2020-11-24 16:01:40|5789.68|5789.68|5792.37|5792.37|5792.37|5792.37|5789.68|5789.68|0
1606233720000|2020-11-24 16:02:00|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|0
1606233730000|2020-11-24 16:02:10|5801.59|5801.59|5801.59|5801.59|5801.59|5801.59|5801.59|5801.59|0
1606233750000|2020-11-24 16:02:30|5809.28|5809.28|5809.28|5809.28|5809.28|5809.28|5809.28|5809.28|0
1606233800000|2020-11-24 16:03:20|5813.89|5813.89|5816.97|5816.97|5816.97|5816.97|5813.89|5813.89|0
1606233810000|2020-11-24 16:03:30|5821.58|5821.58|5821.58|5821.58|5821.58|5821.58|5821.58|5821.58|0
1606233830000|2020-11-24 16:03:50|5823.37|5823.37|5823.67|5823.67|5823.67|5823.67|5823.37|5823.37|0
1606233840000|2020-11-24 16:04:00|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|0
1606233850000|2020-11-24 16:04:10|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|0
1606233870000|2020-11-24 16:04:30|5822.13|5822.13|5821.58|5821.58|5822.13|5822.13|5820.04|5820.04|0
1606233880000|2020-11-24 16:04:40|5820.04|5820.04|5818.51|5818.51|5820.04|5820.04|5818.51|5818.51|0
1606233900000|2020-11-24 16:05:00|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|0
1606233940000|2020-11-24 16:05:40|5815.43|5815.43|5815.43|5815.43|5815.43|5815.43|5815.43|5815.43|0
1606233970000|2020-11-24 16:06:10|5813.89|5813.89|5813.89|5813.89|5813.89|5813.89|5813.89|5813.89|0
1606233980000|2020-11-24 16:06:20|5815.43|5815.43|5815.43|5815.43|5815.43|5815.43|5815.43|5815.43|0
1606234070000|2020-11-24 16:07:50|5816.92|5816.92|5816.92|5816.92|5816.92|5816.92|5816.92|5816.92|0
1606234090000|2020-11-24 16:08:10|5817.52|5817.52|5823.67|5823.67|5823.67|5823.67|5817.52|5817.52|0
1606234100000|2020-11-24 16:08:20|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|0
1606234150000|2020-11-24 16:09:10|5825.21|5825.21|5823.37|5823.37|5825.21|5825.21|5823.37|5823.37|0
1606234160000|2020-11-24 16:09:20|5822.48|5822.48|5827.09|5827.09|5827.09|5827.09|5822.48|5822.48|0
1606234260000|2020-11-24 16:11:00|5825.55|5825.55|5825.55|5825.55|5825.55|5825.55|5825.55|5825.55|0
1606234270000|2020-11-24 16:11:10|5822.48|5822.48|5819.15|5819.15|5822.48|5822.48|5819.15|5819.15|0
1606234280000|2020-11-24 16:11:20|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|0
1606234290000|2020-11-24 16:11:30|5821.58|5821.58|5821.58|5821.58|5821.58|5821.58|5821.58|5821.58|0
1606234310000|2020-11-24 16:11:50|5822.48|5822.48|5822.48|5822.48|5822.48|5822.48|5822.48|5822.48|0
1606234330000|2020-11-24 16:12:10|5827.09|5827.09|5827.09|5827.09|5827.09|5827.09|5827.09|5827.09|0
1606234410000|2020-11-24 16:13:30|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|0
1606234420000|2020-11-24 16:13:40|5830.16|5830.16|5830.16|5830.16|5830.16|5830.16|5830.16|5830.16|0
1606234470000|2020-11-24 16:14:30|5831.7|5831.7|5830.16|5830.16|5831.7|5831.7|5830.16|5830.16|0
1606234490000|2020-11-24 16:14:50|5833.24|5833.24|5833.24|5833.24|5833.24|5833.24|5833.24|5833.24|0
1606234510000|2020-11-24 16:15:10|5831.7|5831.7|5833.24|5833.24|5833.24|5833.24|5831.7|5831.7|0
1606234550000|2020-11-24 16:15:50|5834.78|5834.78|5834.78|5834.78|5834.78|5834.78|5834.78|5834.78|0
1606234590000|2020-11-24 16:16:30|5839.39|5839.39|5839.39|5839.39|5839.39|5839.39|5839.39|5839.39|0
1606234600000|2020-11-24 16:16:40|5842.46|5842.46|5849.97|5849.97|5852.95|5852.95|5842.46|5842.46|0
1606234620000|2020-11-24 16:17:00|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|0
1606234630000|2020-11-24 16:17:10|5860.73|5860.73|5862.27|5862.27|5862.27|5862.27|5860.73|5860.73|0
1606234640000|2020-11-24 16:17:20|5863.8|5863.8|5869.95|5869.95|5869.95|5869.95|5863.8|5863.8|0
1606234660000|2020-11-24 16:17:40|5871.15|5871.15|5871.15|5871.15|5871.15|5871.15|5871.15|5871.15|0
1606234670000|2020-11-24 16:17:50|5872.68|5872.68|5873.88|5873.88|5873.88|5873.88|5872.68|5872.68|0
1606234690000|2020-11-24 16:18:10|5872.04|5872.04|5867.27|5867.27|5872.04|5872.04|5866.67|5866.67|0
1606234700000|2020-11-24 16:18:20|5870.85|5870.85|5875.46|5875.46|5875.46|5875.46|5867.77|5867.77|0
1606234710000|2020-11-24 16:18:30|5873.92|5873.92|5873.92|5873.92|5873.92|5873.92|5873.92|5873.92|0
1606234720000|2020-11-24 16:18:40|5875.46|5875.46|5877|5877|5877|5877|5875.46|5875.46|0
1606234740000|2020-11-24 16:19:00|5878.79|5878.79|5878.79|5878.79|5878.79|5878.79|5878.79|5878.79|0
1606234800000|2020-11-24 16:20:00|5880.33|5880.33|5880.33|5880.33|5880.33|5880.33|5880.33|5880.33|0
1606234840000|2020-11-24 16:20:40|5883.61|5883.61|5883.01|5883.01|5883.61|5883.61|5883.01|5883.01|0
1606234850000|2020-11-24 16:20:50|5879.94|5879.94|5875.32|5875.32|5879.94|5879.94|5875.32|5875.32|0
1606234860000|2020-11-24 16:21:00|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|0
1606234870000|2020-11-24 16:21:10|5884.55|5884.55|5884.55|5884.55|5884.55|5884.55|5884.55|5884.55|0
1606234900000|2020-11-24 16:21:40|5886.09|5886.09|5886.09|5886.09|5886.09|5886.09|5886.09|5886.09|0
1606234930000|2020-11-24 16:22:10|5887.62|5887.62|5884.55|5884.55|5887.62|5887.62|5884.55|5884.55|0
1606234950000|2020-11-24 16:22:30|5883.01|5883.01|5884.55|5884.55|5884.55|5884.55|5883.01|5883.01|0
1606235000000|2020-11-24 16:23:20|5889.16|5889.16|5889.16|5889.16|5889.16|5889.16|5889.16|5889.16|0
1606235010000|2020-11-24 16:23:30|5886.48|5886.48|5888.01|5888.01|5888.01|5888.01|5886.48|5886.48|0
1606235020000|2020-11-24 16:23:40|5888.31|5888.31|5888.61|5888.61|5888.61|5888.61|5888.31|5888.31|0
1606235030000|2020-11-24 16:23:50|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|0
1606235040000|2020-11-24 16:24:00|5888.95|5888.95|5888.95|5888.95|5888.95|5888.95|5888.95|5888.95|0
1606235050000|2020-11-24 16:24:10|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|5887.42|0
1606235090000|2020-11-24 16:24:50|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|0
1606235110000|2020-11-24 16:25:10|5887.16|5887.16|5890.24|5890.24|5890.24|5890.24|5887.16|5887.16|0
1606235130000|2020-11-24 16:25:30|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|0
1606235140000|2020-11-24 16:25:40|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|0
1606235150000|2020-11-24 16:25:50|5887.21|5887.21|5887.21|5887.21|5887.21|5887.21|5887.21|5887.21|0
1606235160000|2020-11-24 16:26:00|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|0
1606235170000|2020-11-24 16:26:10|5888.4|5888.4|5888.4|5888.4|5888.4|5888.4|5888.4|5888.4|0
1606235200000|2020-11-24 16:26:40|5889.3|5889.3|5890.84|5890.84|5890.84|5890.84|5889.3|5889.3|0
1606235210000|2020-11-24 16:26:50|5893.91|5893.91|5897.88|5897.88|5897.88|5897.88|5893.91|5893.91|0
1606235220000|2020-11-24 16:27:00|5900.96|5900.96|5899.46|5899.46|5900.96|5900.96|5899.46|5899.46|0
1606235230000|2020-11-24 16:27:10|5897.93|5897.93|5891.78|5891.78|5897.93|5897.93|5891.78|5891.78|0
1606235240000|2020-11-24 16:27:20|5893.31|5893.31|5893.31|5893.31|5893.31|5893.31|5893.31|5893.31|0
1606235270000|2020-11-24 16:27:50|5896.39|5896.39|5895.79|5895.79|5896.39|5896.39|5895.79|5895.79|0
1606235280000|2020-11-24 16:28:00|5897.33|5897.33|5897.33|5897.33|5897.33|5897.33|5897.33|5897.33|0
1606235310000|2020-11-24 16:28:30|5897.03|5897.03|5897.97|5897.97|5897.97|5897.97|5896.44|5896.44|0
1606235330000|2020-11-24 16:28:50|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|0
1606235340000|2020-11-24 16:29:00|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|0
1606235350000|2020-11-24 16:29:10|5894.9|5894.9|5903.48|5903.48|5903.48|5903.48|5894.9|5894.9|0
1606235360000|2020-11-24 16:29:20|5898.87|5898.87|5897.33|5897.33|5898.87|5898.87|5897.33|5897.33|0
1606235370000|2020-11-24 16:29:30|5896.14|5896.14|5896.14|5896.14|5896.14|5896.14|5896.14|5896.14|0
1606235380000|2020-11-24 16:29:40|5897.63|5897.63|5893.31|5893.31|5897.93|5897.93|5893.31|5893.31|0
1606235390000|2020-11-24 16:29:50|5894.85|5894.85|5897.93|5897.93|5897.93|5897.93|5894.85|5894.85|0
1606292110000|2020-11-25 08:15:10|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|5905.93|0
1606292120000|2020-11-25 08:15:20|5895.17|5895.17|5895.17|5895.17|5895.17|5895.17|5895.17|5895.17|0
1606292150000|2020-11-25 08:15:50|5898.25|5898.25|5898.25|5898.25|5898.25|5898.25|5898.25|5898.25|0
1606292170000|2020-11-25 08:16:10|5896.71|5896.71|5877.09|5877.09|5896.71|5896.71|5877.09|5877.09|0
1606292180000|2020-11-25 08:16:20|5875.55|5875.55|5875.55|5875.55|5875.55|5875.55|5875.55|5875.55|0
1606292190000|2020-11-25 08:16:30|5857.1|5857.1|5857.1|5857.1|5857.1|5857.1|5857.1|5857.1|0
1606292220000|2020-11-25 08:17:00|5864.79|5864.79|5863.25|5863.25|5864.79|5864.79|5863.25|5863.25|0
1606292240000|2020-11-25 08:17:20|5855.57|5855.57|5850.95|5850.95|5855.57|5855.57|5850.95|5850.95|0
1606292250000|2020-11-25 08:17:30|5841.73|5841.73|5843.27|5843.27|5843.27|5843.27|5841.73|5841.73|0
1606292260000|2020-11-25 08:17:40|5841.73|5841.73|5843.27|5843.27|5849.42|5849.42|5841.73|5841.73|0
1606292280000|2020-11-25 08:18:00|5841.73|5841.73|5840.19|5840.19|5841.73|5841.73|5840.19|5840.19|0
1606292310000|2020-11-25 08:18:30|5834.04|5834.04|5834.04|5834.04|5834.04|5834.04|5834.04|5834.04|0
1606292330000|2020-11-25 08:18:50|5824.82|5824.82|5824.82|5824.82|5824.82|5824.82|5824.82|5824.82|0
1606292400000|2020-11-25 08:20:00|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|0
1606292410000|2020-11-25 08:20:10|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|0
1606292430000|2020-11-25 08:20:30|5794.39|5794.39|5782.78|5782.78|5794.39|5794.39|5782.78|5782.78|0
1606292440000|2020-11-25 08:20:40|5772.01|5772.01|5765.86|5765.86|5772.01|5772.01|5764.33|5764.33|0
1606292450000|2020-11-25 08:20:50|5757.81|5757.81|5757.81|5757.81|5757.81|5757.81|5757.81|5757.81|0
1606292460000|2020-11-25 08:21:00|5751.66|5751.66|5751.66|5751.66|5751.66|5751.66|5751.66|5751.66|0
1606292470000|2020-11-25 08:21:10|5757.33|5757.33|5757.58|5757.58|5771.48|5771.48|5754.5|5754.5|0
1606292480000|2020-11-25 08:21:20|5749.89|5749.89|5747.21|5747.21|5749.89|5749.89|5747.21|5747.21|0
1606292500000|2020-11-25 08:21:40|5748.74|5748.74|5748.74|5748.74|5748.74|5748.74|5748.74|5748.74|0
1606292550000|2020-11-25 08:22:30|5741.06|5741.06|5741.06|5741.06|5741.06|5741.06|5741.06|5741.06|0
1606292560000|2020-11-25 08:22:40|5747.21|5747.21|5747.21|5747.21|5747.21|5747.21|5747.21|5747.21|0
1606292580000|2020-11-25 08:23:00|5733.37|5733.37|5731.83|5731.83|5733.37|5733.37|5731.83|5731.83|0
1606292620000|2020-11-25 08:23:40|5733.37|5733.37|5741.24|5741.24|5741.24|5741.24|5733.37|5733.37|0
1606292640000|2020-11-25 08:24:00|5732.02|5732.02|5732.02|5732.02|5732.02|5732.02|5732.02|5732.02|0
1606292650000|2020-11-25 08:24:10|5730.53|5730.53|5731.42|5731.42|5731.42|5731.42|5730.53|5730.53|0
1606292730000|2020-11-25 08:25:30|5728.34|5728.34|5728.34|5728.34|5728.34|5728.34|5728.34|5728.34|0
1606292750000|2020-11-25 08:25:50|5732.96|5732.96|5729.88|5729.88|5732.96|5732.96|5729.88|5729.88|0
1606292760000|2020-11-25 08:26:00|5740|5740|5740|5740|5740|5740|5740|5740|0
1606292770000|2020-11-25 08:26:10|5744.61|5744.61|5744.61|5744.61|5744.61|5744.61|5744.61|5744.61|0
1606292790000|2020-11-25 08:26:30|5752.3|5752.3|5752.3|5752.3|5752.3|5752.3|5752.3|5752.3|0
1606292820000|2020-11-25 08:27:00|5753.84|5753.84|5753.84|5753.84|5753.84|5753.84|5753.84|5753.84|0
1606292830000|2020-11-25 08:27:10|5755.38|5755.38|5755.38|5755.38|5755.38|5755.38|5755.38|5755.38|0
1606292840000|2020-11-25 08:27:20|5747.69|5747.69|5733.85|5733.85|5747.69|5747.69|5733.85|5733.85|0
1606292890000|2020-11-25 08:28:10|5730.78|5730.78|5730.78|5730.78|5730.78|5730.78|5730.78|5730.78|0
1606292900000|2020-11-25 08:28:20|5738.46|5738.46|5738.46|5738.46|5738.46|5738.46|5738.46|5738.46|0
1606292910000|2020-11-25 08:28:30|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|5727.7|0
1606292930000|2020-11-25 08:28:50|5735.46|5735.46|5735.46|5735.46|5735.46|5735.46|5735.46|5735.46|0
1606292940000|2020-11-25 08:29:00|5746.22|5746.22|5746.22|5746.22|5746.22|5746.22|5746.22|5746.22|0
1606292970000|2020-11-25 08:29:30|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|5740.07|0
1606293020000|2020-11-25 08:30:20|5733.92|5733.92|5733.92|5733.92|5733.92|5733.92|5733.92|5733.92|0
1606293060000|2020-11-25 08:31:00|5737.8|5737.8|5737.8|5737.8|5737.8|5737.8|5737.8|5737.8|0
1606293100000|2020-11-25 08:31:40|5743.95|5743.95|5743.95|5743.95|5743.95|5743.95|5743.95|5743.95|0
1606293140000|2020-11-25 08:32:20|5750.1|5750.1|5753.17|5753.17|5753.17|5753.17|5750.1|5750.1|0
1606293170000|2020-11-25 08:32:50|5753.77|5753.77|5755.56|5755.56|5755.56|5755.56|5753.77|5753.77|0
1606293180000|2020-11-25 08:33:00|5756.75|5756.75|5755.26|5755.26|5756.75|5756.75|5755.26|5755.26|0
1606293190000|2020-11-25 08:33:10|5757.65|5757.65|5757.95|5757.95|5757.95|5757.95|5757.65|5757.65|0
1606293210000|2020-11-25 08:33:30|5751.8|5751.8|5751.8|5751.8|5751.8|5751.8|5751.8|5751.8|0
1606293230000|2020-11-25 08:33:50|5750.9|5750.9|5753.63|5753.63|5753.63|5753.63|5750.9|5750.9|0
1606293250000|2020-11-25 08:34:10|5753.93|5753.93|5756.32|5756.32|5756.61|5756.61|5753.93|5753.93|0
1606293270000|2020-11-25 08:34:30|5753.33|5753.33|5764.14|5764.14|5764.14|5764.14|5751.84|5751.84|0
1606293280000|2020-11-25 08:34:40|5766.83|5766.83|5768.91|5768.91|5768.91|5768.91|5766.83|5766.83|0
1606293290000|2020-11-25 08:34:50|5766.83|5766.83|5768.02|5768.02|5768.02|5768.02|5766.83|5766.83|0
1606293300000|2020-11-25 08:35:00|5769.51|5769.51|5769.51|5769.51|5769.51|5769.51|5769.51|5769.51|0
1606293320000|2020-11-25 08:35:20|5789.5|5789.5|5789.5|5789.5|5789.5|5789.5|5789.5|5789.5|0
1606293340000|2020-11-25 08:35:40|5783.35|5783.35|5786.42|5786.42|5786.42|5786.42|5783.35|5783.35|0
1606293360000|2020-11-25 08:36:00|5789.7|5789.7|5790.65|5790.65|5791.24|5791.24|5789.7|5789.7|0
1606293370000|2020-11-25 08:36:10|5794.22|5794.22|5795.42|5795.42|5795.42|5795.42|5794.22|5794.22|0
1606293380000|2020-11-25 08:36:20|5796.61|5796.61|5797.3|5797.3|5797.3|5797.3|5795.12|5795.12|0
1606293400000|2020-11-25 08:36:40|5800.88|5800.88|5800.88|5800.88|5800.88|5800.88|5800.88|5800.88|0
1606293410000|2020-11-25 08:36:50|5803.27|5803.27|5803.27|5803.27|5803.27|5803.27|5803.27|5803.27|0
1606293430000|2020-11-25 08:37:10|5804.16|5804.16|5804.16|5804.16|5804.16|5804.16|5804.16|5804.16|0
1606293440000|2020-11-25 08:37:20|5800.88|5800.88|5799.09|5799.09|5800.88|5800.88|5799.09|5799.09|0
1606293450000|2020-11-25 08:37:30|5802.07|5802.07|5802.07|5802.07|5802.07|5802.07|5802.07|5802.07|0
1606293460000|2020-11-25 08:37:40|5811.3|5811.3|5814.58|5814.58|5814.58|5814.58|5811.3|5811.3|0
1606293480000|2020-11-25 08:38:00|5809.51|5809.51|5809.51|5809.51|5809.51|5809.51|5809.51|5809.51|0
1606293490000|2020-11-25 08:38:10|5808.91|5808.91|5809.51|5809.51|5809.51|5809.51|5808.91|5808.91|0
1606293530000|2020-11-25 08:38:50|5818.73|5818.73|5800.28|5800.28|5818.73|5818.73|5800.28|5800.28|0
1606293540000|2020-11-25 08:39:00|5801.82|5801.82|5801.82|5801.82|5801.82|5801.82|5801.82|5801.82|0
1606293560000|2020-11-25 08:39:20|5803.36|5803.36|5798.75|5798.75|5803.36|5803.36|5798.75|5798.75|0
1606293580000|2020-11-25 08:39:40|5797.21|5797.21|5796.61|5796.61|5797.21|5797.21|5796.61|5796.61|0
1606293590000|2020-11-25 08:39:50|5795.42|5795.42|5795.42|5795.42|5795.42|5795.42|5795.42|5795.42|0
1606293600000|2020-11-25 08:40:00|5800.03|5800.03|5797.64|5797.64|5800.03|5800.03|5797.64|5797.64|0
1606293620000|2020-11-25 08:40:20|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|0
1606293630000|2020-11-25 08:40:30|5799.78|5799.78|5798.59|5798.59|5799.78|5799.78|5798.59|5798.59|0
1606293640000|2020-11-25 08:40:40|5797.09|5797.09|5800.72|5800.72|5800.72|5800.72|5797.09|5797.09|0
1606293670000|2020-11-25 08:41:10|5799.82|5799.82|5799.82|5799.82|5799.82|5799.82|5799.82|5799.82|0
1606293720000|2020-11-25 08:42:00|5798.03|5798.03|5797.44|5797.44|5798.03|5798.03|5797.44|5797.44|0
1606293730000|2020-11-25 08:42:10|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|0
1606293740000|2020-11-25 08:42:20|5792.07|5792.07|5792.07|5792.07|5792.07|5792.07|5792.07|5792.07|0
1606293750000|2020-11-25 08:42:30|5798.22|5798.22|5802.99|5802.99|5802.99|5802.99|5798.22|5798.22|0
1606293760000|2020-11-25 08:42:40|5801.2|5801.2|5795.53|5795.53|5801.2|5801.2|5795.53|5795.53|0
1606293770000|2020-11-25 08:42:50|5799.71|5799.71|5787.41|5787.41|5799.71|5799.71|5787.41|5787.41|0
1606293790000|2020-11-25 08:43:10|5781.26|5781.26|5781.26|5781.26|5781.26|5781.26|5781.26|5781.26|0
1606293800000|2020-11-25 08:43:20|5776.65|5776.65|5776.65|5776.65|5776.65|5776.65|5776.65|5776.65|0
1606293810000|2020-11-25 08:43:30|5781.26|5781.26|5781.26|5781.26|5781.26|5781.26|5781.26|5781.26|0
1606293820000|2020-11-25 08:43:40|5779.72|5779.72|5780.02|5780.02|5780.02|5780.02|5779.72|5779.72|0
1606293830000|2020-11-25 08:43:50|5779.72|5779.72|5779.72|5779.72|5779.72|5779.72|5779.72|5779.72|0
1606293840000|2020-11-25 08:44:00|5778.83|5778.83|5779.42|5779.42|5779.42|5779.42|5778.83|5778.83|0
1606293850000|2020-11-25 08:44:10|5776.35|5776.35|5776.35|5776.35|5776.35|5776.35|5776.35|5776.35|0
1606293900000|2020-11-25 08:45:00|5774.56|5774.56|5767.81|5767.81|5776.1|5776.1|5767.81|5767.81|0
1606293920000|2020-11-25 08:45:20|5770.5|5770.5|5772.88|5772.88|5772.88|5772.88|5770.5|5770.5|0
1606293940000|2020-11-25 08:45:40|5775.27|5775.27|5774.67|5774.67|5775.27|5775.27|5774.67|5774.67|0
1606293960000|2020-11-25 08:46:00|5774.97|5774.97|5776.17|5776.17|5776.17|5776.17|5774.97|5774.97|0
1606293980000|2020-11-25 08:46:20|5777.06|5777.06|5777.06|5777.06|5777.06|5777.06|5777.06|5777.06|0
1606293990000|2020-11-25 08:46:30|5774.97|5774.97|5775.57|5775.57|5775.57|5775.57|5774.97|5774.97|0
1606294000000|2020-11-25 08:46:40|5772.49|5772.49|5772.49|5772.49|5772.49|5772.49|5772.49|5772.49|0
1606294040000|2020-11-25 08:47:20|5778.64|5778.64|5792.73|5792.73|5792.73|5792.73|5778.64|5778.64|0
1606294050000|2020-11-25 08:47:30|5785.05|5785.05|5785.05|5785.05|5785.05|5785.05|5785.05|5785.05|0
1606294070000|2020-11-25 08:47:50|5779.98|5779.98|5779.98|5779.98|5779.98|5779.98|5779.98|5779.98|0
1606294080000|2020-11-25 08:48:00|5778.48|5778.48|5770.8|5770.8|5778.48|5778.48|5770.8|5770.8|0
1606294090000|2020-11-25 08:48:10|5778.48|5778.48|5774.22|5774.22|5780.37|5780.37|5774.22|5774.22|0
1606294140000|2020-11-25 08:49:00|5771.14|5771.14|5766.37|5766.37|5771.14|5771.14|5766.37|5766.37|0
1606294200000|2020-11-25 08:50:00|5760.22|5760.22|5764.83|5764.83|5764.83|5764.83|5760.22|5760.22|0
1606294210000|2020-11-25 08:50:10|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|0
1606294230000|2020-11-25 08:50:30|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|0
1606294280000|2020-11-25 08:51:20|5776.49|5776.49|5774.95|5774.95|5776.49|5776.49|5774.95|5774.95|0
1606294290000|2020-11-25 08:51:30|5773.41|5773.41|5778.03|5778.03|5778.03|5778.03|5773.41|5773.41|0
1606294310000|2020-11-25 08:51:50|5774.95|5774.95|5774.95|5774.95|5774.95|5774.95|5774.95|5774.95|0
1606294330000|2020-11-25 08:52:10|5779.56|5779.56|5779.56|5779.56|5779.56|5779.56|5779.56|5779.56|0
1606294360000|2020-11-25 08:52:40|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|0
1606294380000|2020-11-25 08:53:00|5768.8|5768.8|5768.8|5768.8|5768.8|5768.8|5768.8|5768.8|0
1606294390000|2020-11-25 08:53:10|5771.88|5771.88|5771.88|5771.88|5771.88|5771.88|5771.88|5771.88|0
1606294400000|2020-11-25 08:53:20|5767.26|5767.26|5764.19|5764.19|5767.26|5767.26|5764.19|5764.19|0
1606294440000|2020-11-25 08:54:00|5750.28|5750.28|5750.28|5750.28|5750.28|5750.28|5750.28|5750.28|0
1606294450000|2020-11-25 08:54:10|5748.79|5748.79|5744.18|5744.18|5748.79|5748.79|5739.57|5739.57|0
1606294500000|2020-11-25 08:55:00|5745.72|5745.72|5745.72|5745.72|5745.72|5745.72|5745.72|5745.72|0
1606294540000|2020-11-25 08:55:40|5741.1|5741.1|5745.72|5745.72|5745.72|5745.72|5741.1|5741.1|0
1606294590000|2020-11-25 08:56:30|5751.87|5751.87|5751.87|5751.87|5751.87|5751.87|5751.87|5751.87|0
1606294620000|2020-11-25 08:57:00|5748.79|5748.79|5748.79|5748.79|5748.79|5748.79|5748.79|5748.79|0
1606294640000|2020-11-25 08:57:20|5744.02|5744.02|5736.12|5736.12|5744.02|5744.02|5736.12|5736.12|0
1606294650000|2020-11-25 08:57:30|5733.05|5733.05|5733.05|5733.05|5733.05|5733.05|5733.05|5733.05|0
1606294680000|2020-11-25 08:58:00|5726.9|5726.9|5726.9|5726.9|5726.9|5726.9|5726.9|5726.9|0
1606294690000|2020-11-25 08:58:10|5728.44|5728.44|5733.05|5733.05|5733.05|5733.05|5726.9|5726.9|0
1606294700000|2020-11-25 08:58:20|5734.59|5734.59|5734.59|5734.59|5734.59|5734.59|5734.59|5734.59|0
1606294710000|2020-11-25 08:58:30|5732.8|5732.8|5728.92|5728.92|5732.8|5732.8|5728.92|5728.92|0
1606294740000|2020-11-25 08:59:00|5729.52|5729.52|5729.52|5729.52|5729.52|5729.52|5729.52|5729.52|0
1606294760000|2020-11-25 08:59:20|5730.11|5730.11|5730.11|5730.11|5730.11|5730.11|5730.11|5730.11|0
1606294790000|2020-11-25 08:59:50|5727.04|5727.04|5728.58|5728.58|5728.58|5728.58|5727.04|5727.04|0
1606294900000|2020-11-25 09:01:40|5728.87|5728.87|5739.93|5739.93|5741.47|5741.47|5728.87|5728.87|0
1606294910000|2020-11-25 09:01:50|5743.01|5743.01|5750.7|5750.7|5750.7|5750.7|5743.01|5743.01|0
1606294950000|2020-11-25 09:02:30|5756.85|5756.85|5758.94|5758.94|5758.94|5758.94|5756.85|5756.85|0
1606294960000|2020-11-25 09:02:40|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|0
1606294970000|2020-11-25 09:02:50|5760.47|5760.47|5760.47|5760.47|5763.55|5763.55|5760.47|5760.47|0
1606295000000|2020-11-25 09:03:20|5758.94|5758.94|5758.94|5758.94|5758.94|5758.94|5758.94|5758.94|0
1606295020000|2020-11-25 09:03:40|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|0
1606295040000|2020-11-25 09:04:00|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|0
1606295070000|2020-11-25 09:04:30|5763.55|5763.55|5763.55|5763.55|5763.55|5763.55|5763.55|5763.55|0
1606295080000|2020-11-25 09:04:40|5760.47|5760.47|5760.47|5760.47|5760.47|5760.47|5760.47|5760.47|0
1606295090000|2020-11-25 09:04:50|5755.86|5755.86|5766.62|5766.62|5766.62|5766.62|5755.86|5755.86|0
1606295110000|2020-11-25 09:05:10|5768.16|5768.16|5768.16|5768.16|5768.16|5768.16|5768.16|5768.16|0
1606295120000|2020-11-25 09:05:20|5769.7|5769.7|5769.7|5769.7|5769.7|5769.7|5769.7|5769.7|0
1606295180000|2020-11-25 09:06:20|5768.16|5768.16|5766.62|5766.62|5768.16|5768.16|5766.62|5766.62|0
1606295190000|2020-11-25 09:06:30|5775.85|5775.85|5775.85|5775.85|5775.85|5775.85|5775.85|5775.85|0
1606295240000|2020-11-25 09:07:20|5774.31|5774.31|5774.31|5774.31|5774.31|5774.31|5774.31|5774.31|0
1606295250000|2020-11-25 09:07:30|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1606295270000|2020-11-25 09:07:50|5778.07|5778.07|5778.07|5778.07|5778.07|5778.07|5778.07|5778.07|0
1606295290000|2020-11-25 09:08:10|5777.48|5777.48|5777.48|5777.48|5777.48|5777.48|5777.48|5777.48|0
1606295300000|2020-11-25 09:08:20|5778.37|5778.37|5778.37|5778.37|5778.37|5778.37|5778.37|5778.37|0
1606295320000|2020-11-25 09:08:40|5782.98|5782.98|5782.98|5782.98|5782.98|5782.98|5782.98|5782.98|0
1606295330000|2020-11-25 09:08:50|5773.76|5773.76|5773.76|5773.76|5773.76|5773.76|5773.76|5773.76|0
1606295350000|2020-11-25 09:09:10|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|0
1606295440000|2020-11-25 09:10:40|5769.15|5769.15|5769.15|5769.15|5769.15|5769.15|5769.15|5769.15|0
1606295470000|2020-11-25 09:11:10|5776.83|5776.83|5778.37|5778.37|5778.37|5778.37|5776.83|5776.83|0
1606295640000|2020-11-25 09:14:00|5779.91|5779.91|5779.91|5779.91|5779.91|5779.91|5779.91|5779.91|0
1606295650000|2020-11-25 09:14:10|5784.52|5784.52|5784.52|5784.52|5784.52|5784.52|5784.52|5784.52|0
1606295670000|2020-11-25 09:14:30|5779.91|5779.91|5772.22|5772.22|5779.91|5779.91|5772.22|5772.22|0
1606295680000|2020-11-25 09:14:40|5770.68|5770.68|5767.61|5767.61|5770.68|5770.68|5767.61|5767.61|0
1606295700000|2020-11-25 09:15:00|5772.22|5772.22|5773.76|5773.76|5775.3|5775.3|5772.22|5772.22|0
1606295710000|2020-11-25 09:15:10|5776.83|5776.83|5773.76|5773.76|5776.83|5776.83|5773.76|5773.76|0
1606295750000|2020-11-25 09:15:50|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|5772.22|0
1606295760000|2020-11-25 09:16:00|5773.76|5773.76|5773.76|5773.76|5773.76|5773.76|5773.76|5773.76|0
1606295770000|2020-11-25 09:16:10|5775.3|5775.3|5775.3|5775.3|5775.3|5775.3|5775.3|5775.3|0
1606295780000|2020-11-25 09:16:20|5776.83|5776.83|5776.83|5776.83|5776.83|5776.83|5776.83|5776.83|0
1606295790000|2020-11-25 09:16:30|5773.76|5773.76|5773.76|5773.76|5773.76|5773.76|5773.76|5773.76|0
1606295920000|2020-11-25 09:18:40|5771.37|5771.37|5771.37|5771.37|5771.37|5771.37|5771.37|5771.37|0
1606295930000|2020-11-25 09:18:50|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1606295970000|2020-11-25 09:19:30|5771.03|5771.03|5767.95|5767.95|5771.03|5771.03|5767.95|5767.95|0
1606295980000|2020-11-25 09:19:40|5772.57|5772.57|5774.1|5774.1|5774.1|5774.1|5772.57|5772.57|0
1606295990000|2020-11-25 09:19:50|5775.64|5775.64|5778.72|5778.72|5778.72|5778.72|5775.64|5775.64|0
1606296070000|2020-11-25 09:21:10|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|0
1606296080000|2020-11-25 09:21:20|5782.78|5782.78|5784.32|5784.32|5784.32|5784.32|5782.78|5782.78|0
1606296100000|2020-11-25 09:21:40|5786.11|5786.11|5786.4|5786.4|5786.4|5786.4|5786.11|5786.11|0
1606296240000|2020-11-25 09:24:00|5787.94|5787.94|5784.66|5784.66|5787.94|5787.94|5784.66|5784.66|0
1606296270000|2020-11-25 09:24:30|5776.97|5776.97|5776.97|5776.97|5776.97|5776.97|5776.97|5776.97|0
1606296300000|2020-11-25 09:25:00|5781.59|5781.59|5781.59|5781.59|5781.59|5781.59|5781.59|5781.59|0
1606296320000|2020-11-25 09:25:20|5786.2|5786.2|5783.12|5783.12|5786.2|5786.2|5783.12|5783.12|0
1606296360000|2020-11-25 09:26:00|5789.27|5789.27|5787.74|5787.74|5789.27|5789.27|5787.74|5787.74|0
1606296370000|2020-11-25 09:26:10|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|0
1606296380000|2020-11-25 09:26:20|5785.01|5785.01|5781.93|5781.93|5785.01|5785.01|5781.93|5781.93|0
1606296390000|2020-11-25 09:26:30|5788.08|5788.08|5788.08|5788.08|5788.08|5788.08|5788.08|5788.08|0
1606296440000|2020-11-25 09:27:20|5786.29|5786.29|5786.29|5786.29|5786.29|5786.29|5786.29|5786.29|0
1606296490000|2020-11-25 09:28:10|5786.89|5786.89|5781.82|5781.82|5786.89|5786.89|5781.82|5781.82|0
1606296500000|2020-11-25 09:28:20|5783.31|5783.31|5783.61|5783.61|5783.61|5783.61|5783.31|5783.31|0
1606296510000|2020-11-25 09:28:30|5782.07|5782.07|5780.23|5780.23|5782.07|5782.07|5780.23|5780.23|0
1606296540000|2020-11-25 09:29:00|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|0
1606296550000|2020-11-25 09:29:10|5778.4|5778.4|5778.4|5778.4|5778.4|5778.4|5778.4|5778.4|0
1606296570000|2020-11-25 09:29:30|5775.32|5775.32|5778.4|5778.4|5778.4|5778.4|5775.32|5775.32|0
1606296620000|2020-11-25 09:30:20|5776.61|5776.61|5776.4|5776.4|5776.91|5776.91|5773.33|5773.33|0
1606296630000|2020-11-25 09:30:30|5771.79|5771.79|5770.25|5770.25|5771.79|5771.79|5770.25|5770.25|0
1606296640000|2020-11-25 09:30:40|5771.79|5771.79|5770.89|5770.89|5771.79|5771.79|5770.3|5770.3|0
1606296650000|2020-11-25 09:30:50|5771.49|5771.49|5771.79|5771.79|5771.79|5771.79|5771.49|5771.49|0
1606296660000|2020-11-25 09:31:00|5777.94|5777.94|5777.94|5777.94|5777.94|5777.94|5777.94|5777.94|0
1606296670000|2020-11-25 09:31:10|5779.48|5779.48|5785.83|5785.83|5785.83|5785.83|5779.48|5779.48|0
1606296710000|2020-11-25 09:31:50|5791.98|5791.98|5793.77|5793.77|5793.77|5793.77|5791.98|5791.98|0
1606296740000|2020-11-25 09:32:20|5790.7|5790.7|5790.7|5790.7|5790.7|5790.7|5790.7|5790.7|0
1606296750000|2020-11-25 09:32:30|5796.85|5796.85|5799.92|5799.92|5799.92|5799.92|5796.85|5796.85|0
1606296760000|2020-11-25 09:32:40|5796.85|5796.85|5793.86|5793.86|5796.85|5796.85|5793.86|5793.86|0
1606296920000|2020-11-25 09:35:20|5793.27|5793.27|5793.27|5793.27|5793.27|5793.27|5793.27|5793.27|0
1606297000000|2020-11-25 09:36:40|5796.34|5796.34|5797.88|5797.88|5797.88|5797.88|5796.34|5796.34|0
1606297050000|2020-11-25 09:37:30|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|0
1606297060000|2020-11-25 09:37:40|5804.03|5804.03|5804.03|5804.03|5804.03|5804.03|5804.03|5804.03|0
1606297070000|2020-11-25 09:37:50|5796.34|5796.34|5796.34|5796.34|5796.34|5796.34|5796.34|5796.34|0
1606297100000|2020-11-25 09:38:20|5793.06|5793.06|5788.45|5788.45|5793.06|5793.06|5788.45|5788.45|0
1606297110000|2020-11-25 09:38:30|5785.76|5785.76|5779.61|5779.61|5785.76|5785.76|5779.61|5779.61|0
1606297130000|2020-11-25 09:38:50|5781.15|5781.15|5781.15|5781.15|5781.15|5781.15|5781.15|5781.15|0
1606297140000|2020-11-25 09:39:00|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|0
1606297190000|2020-11-25 09:39:50|5784.23|5784.23|5784.23|5784.23|5784.23|5784.23|5784.23|5784.23|0
1606297200000|2020-11-25 09:40:00|5787.3|5787.3|5788.84|5788.84|5788.84|5788.84|5787.3|5787.3|0
1606297210000|2020-11-25 09:40:10|5790.38|5790.38|5801.64|5801.64|5801.64|5801.64|5790.38|5790.38|0
1606297250000|2020-11-25 09:40:50|5793.96|5793.96|5792.42|5792.42|5793.96|5793.96|5792.42|5792.42|0
1606297270000|2020-11-25 09:41:10|5789.34|5789.34|5789.34|5789.34|5789.34|5789.34|5789.34|5789.34|0
1606297320000|2020-11-25 09:42:00|5781.66|5781.66|5781.66|5781.66|5781.66|5781.66|5781.66|5781.66|0
1606297360000|2020-11-25 09:42:40|5783.19|5783.19|5778.12|5778.12|5783.19|5783.19|5778.12|5778.12|0
1606297430000|2020-11-25 09:43:50|5779.66|5779.66|5779.66|5779.66|5779.66|5779.66|5779.66|5779.66|0
1606297440000|2020-11-25 09:44:00|5778.12|5778.12|5776.59|5776.59|5778.12|5778.12|5776.59|5776.59|0
1606297450000|2020-11-25 09:44:10|5777.18|5777.18|5778.08|5778.08|5778.08|5778.08|5777.18|5777.18|0
1606297460000|2020-11-25 09:44:20|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|0
1606297490000|2020-11-25 09:44:50|5786.57|5786.57|5786.57|5786.57|5786.57|5786.57|5786.57|5786.57|0
1606297510000|2020-11-25 09:45:10|5788.66|5788.66|5785.88|5785.88|5788.95|5788.95|5785.88|5785.88|0
1606297540000|2020-11-25 09:45:40|5784.34|5784.34|5787.42|5787.42|5787.42|5787.42|5782.8|5782.8|0
1606297590000|2020-11-25 09:46:30|5785.63|5785.63|5785.63|5785.63|5785.63|5785.63|5785.63|5785.63|0
1606297660000|2020-11-25 09:47:40|5782.55|5782.55|5782.55|5782.55|5782.55|5782.55|5782.55|5782.55|0
1606297680000|2020-11-25 09:48:00|5781.06|5781.06|5777.98|5777.98|5781.06|5781.06|5777.98|5777.98|0
1606297690000|2020-11-25 09:48:10|5776.45|5776.45|5776.45|5776.45|5776.45|5776.45|5776.45|5776.45|0
1606297740000|2020-11-25 09:49:00|5765.68|5765.68|5765.68|5765.68|5765.68|5765.68|5765.68|5765.68|0
1606297800000|2020-11-25 09:50:00|5764.15|5764.15|5764.15|5764.15|5764.15|5764.15|5764.15|5764.15|0
1606297830000|2020-11-25 09:50:30|5759.53|5759.53|5755.36|5755.36|5759.53|5759.53|5755.36|5755.36|0
1606297870000|2020-11-25 09:51:10|5750.75|5750.75|5747.46|5747.46|5750.75|5750.75|5747.46|5747.46|0
1606297890000|2020-11-25 09:51:30|5744.39|5744.39|5744.39|5744.39|5744.39|5744.39|5744.39|5744.39|0
1606297920000|2020-11-25 09:52:00|5742.85|5742.85|5741.41|5741.41|5742.85|5742.85|5740.17|5740.17|0
1606297930000|2020-11-25 09:52:10|5739.87|5739.87|5739.87|5739.87|5739.87|5739.87|5739.87|5739.87|0
1606298000000|2020-11-25 09:53:20|5741.41|5741.41|5741.41|5741.41|5741.41|5741.41|5741.41|5741.41|0
1606298010000|2020-11-25 09:53:30|5739.87|5739.87|5739.87|5739.87|5739.87|5739.87|5739.87|5739.87|0
1606298040000|2020-11-25 09:54:00|5733.72|5733.72|5730.64|5730.64|5733.72|5733.72|5730.64|5730.64|0
1606298050000|2020-11-25 09:54:10|5735.26|5735.26|5735.26|5735.26|5736.79|5736.79|5735.26|5735.26|0
1606298070000|2020-11-25 09:54:30|5733.47|5733.47|5733.47|5733.47|5733.47|5733.47|5733.47|5733.47|0
1606298150000|2020-11-25 09:55:50|5731.98|5731.98|5731.98|5731.98|5731.98|5731.98|5731.98|5731.98|0
1606298160000|2020-11-25 09:56:00|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1606298170000|2020-11-25 09:56:10|5724.29|5724.29|5722.75|5722.75|5724.29|5724.29|5722.75|5722.75|0
1606298190000|2020-11-25 09:56:30|5728.9|5728.9|5728.9|5728.9|5728.9|5728.9|5728.9|5728.9|0
1606298200000|2020-11-25 09:56:40|5724.29|5724.29|5721.21|5721.21|5724.29|5724.29|5721.21|5721.21|0
1606298220000|2020-11-25 09:57:00|5718.14|5718.14|5715.06|5715.06|5718.14|5718.14|5715.06|5715.06|0
1606298230000|2020-11-25 09:57:10|5713.53|5713.53|5701.23|5701.23|5713.53|5713.53|5701.23|5701.23|0
1606298270000|2020-11-25 09:57:50|5697.65|5697.65|5698.24|5698.24|5698.24|5698.24|5697.65|5697.65|0
1606298280000|2020-11-25 09:58:00|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|5694.66|0
1606298300000|2020-11-25 09:58:20|5703.89|5703.89|5707.81|5707.81|5709.3|5709.3|5700.81|5700.81|0
1606298310000|2020-11-25 09:58:30|5703.2|5703.2|5703.2|5703.2|5703.2|5703.2|5703.2|5703.2|0
1606298320000|2020-11-25 09:58:40|5702.3|5702.3|5702.3|5702.3|5702.3|5702.3|5702.3|5702.3|0
1606298390000|2020-11-25 09:59:50|5699.23|5699.23|5701.96|5701.96|5701.96|5701.96|5699.23|5699.23|0
1606298420000|2020-11-25 10:00:20|5705.04|5705.04|5705.04|5705.04|5705.04|5705.04|5705.04|5705.04|0
1606298430000|2020-11-25 10:00:30|5701.96|5701.96|5701.96|5701.96|5701.96|5701.96|5701.96|5701.96|0
1606298450000|2020-11-25 10:00:50|5703.45|5703.45|5708.06|5708.06|5708.06|5708.06|5703.45|5703.45|0
1606298460000|2020-11-25 10:01:00|5709.56|5709.56|5709.56|5709.56|5709.56|5709.56|5709.56|5709.56|0
1606298560000|2020-11-25 10:02:40|5703.41|5703.41|5695.72|5695.72|5703.41|5703.41|5695.72|5695.72|0
1606298630000|2020-11-25 10:03:50|5693.93|5693.93|5693.93|5693.93|5693.93|5693.93|5693.93|5693.93|0
1606298690000|2020-11-25 10:04:50|5698.54|5698.54|5698.54|5698.54|5698.54|5698.54|5698.54|5698.54|0
1606298710000|2020-11-25 10:05:10|5696.75|5696.75|5692.14|5692.14|5696.75|5696.75|5692.14|5692.14|0
1606298800000|2020-11-25 10:06:40|5696.75|5696.75|5696.75|5696.75|5696.75|5696.75|5696.75|5696.75|0
1606298830000|2020-11-25 10:07:10|5692.14|5692.14|5695.21|5695.21|5695.21|5695.21|5692.14|5692.14|0
1606298860000|2020-11-25 10:07:40|5702.9|5702.9|5710.59|5710.59|5710.59|5710.59|5702.9|5702.9|0
1606298880000|2020-11-25 10:08:00|5707.51|5707.51|5707.51|5707.51|5707.51|5707.51|5707.51|5707.51|0
1606298920000|2020-11-25 10:08:40|5701.36|5701.36|5687.53|5687.53|5701.36|5701.36|5687.53|5687.53|0
1606299000000|2020-11-25 10:10:00|5684.45|5684.45|5687.53|5687.53|5687.53|5687.53|5684.45|5684.45|0
1606299130000|2020-11-25 10:12:10|5695.21|5695.21|5695.21|5695.21|5695.21|5695.21|5695.21|5695.21|0
1606299170000|2020-11-25 10:12:50|5692.14|5692.14|5693.68|5693.68|5693.68|5693.68|5692.14|5692.14|0
1606299200000|2020-11-25 10:13:20|5700.24|5700.24|5700.24|5700.24|5700.24|5700.24|5700.24|5700.24|0
1606299220000|2020-11-25 10:13:40|5703.52|5703.52|5703.52|5703.52|5703.52|5703.52|5703.52|5703.52|0
1606299260000|2020-11-25 10:14:20|5698.91|5698.91|5706|5706|5706|5706|5698.31|5698.31|0
1606299280000|2020-11-25 10:14:40|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|0
1606299290000|2020-11-25 10:14:50|5706|5706|5706|5706|5706|5706|5706|5706|0
1606299300000|2020-11-25 10:15:00|5710.61|5710.61|5710.61|5710.61|5710.61|5710.61|5710.61|5710.61|0
1606299330000|2020-11-25 10:15:30|5707.54|5707.54|5702.92|5702.92|5707.54|5707.54|5702.92|5702.92|0
1606299400000|2020-11-25 10:16:40|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|0
1606299430000|2020-11-25 10:17:10|5696.77|5696.77|5698.31|5698.31|5698.31|5698.31|5696.77|5696.77|0
1606299450000|2020-11-25 10:17:30|5696.77|5696.77|5696.77|5696.77|5696.77|5696.77|5696.77|5696.77|0
1606299460000|2020-11-25 10:17:40|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|5701.39|0
1606299500000|2020-11-25 10:18:20|5702.92|5702.92|5702.92|5702.92|5702.92|5702.92|5702.92|5702.92|0
1606299630000|2020-11-25 10:20:30|5704.46|5704.46|5702.92|5702.92|5704.46|5704.46|5702.92|5702.92|0
1606299640000|2020-11-25 10:20:40|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|0
1606299670000|2020-11-25 10:21:10|5702.92|5702.92|5702.92|5702.92|5702.92|5702.92|5702.92|5702.92|0
1606299720000|2020-11-25 10:22:00|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|0
1606299770000|2020-11-25 10:22:50|5698.22|5698.22|5697.92|5697.92|5698.22|5698.22|5697.92|5697.92|0
1606299810000|2020-11-25 10:23:30|5697.62|5697.62|5703.77|5703.77|5703.77|5703.77|5697.62|5697.62|0
1606299820000|2020-11-25 10:23:40|5705.31|5705.31|5705.31|5705.31|5705.31|5705.31|5705.31|5705.31|0
1606299850000|2020-11-25 10:24:10|5705.01|5705.01|5713.98|5713.98|5713.98|5713.98|5701.68|5701.68|0
1606299870000|2020-11-25 10:24:30|5718.6|5718.6|5712.45|5712.45|5718.6|5718.6|5712.45|5712.45|0
1606299890000|2020-11-25 10:24:50|5709.37|5709.37|5704.76|5704.76|5709.37|5709.37|5704.76|5704.76|0
1606299940000|2020-11-25 10:25:40|5703.22|5703.22|5703.22|5703.22|5703.22|5703.22|5703.22|5703.22|0
1606300010000|2020-11-25 10:26:50|5705.01|5705.01|5699.64|5699.64|5705.01|5705.01|5699.64|5699.64|0
1606300060000|2020-11-25 10:27:40|5707.33|5707.33|5707.33|5707.33|5707.33|5707.33|5707.33|5707.33|0
1606300100000|2020-11-25 10:28:20|5713.48|5713.48|5713.48|5713.48|5713.48|5713.48|5713.48|5713.48|0
1606300170000|2020-11-25 10:29:30|5710.4|5710.4|5710.4|5710.4|5710.4|5710.4|5710.4|5710.4|0
1606300260000|2020-11-25 10:31:00|5713.48|5713.48|5711.94|5711.94|5715.02|5715.02|5711.94|5711.94|0
1606300350000|2020-11-25 10:32:30|5710.4|5710.4|5708.87|5708.87|5710.4|5710.4|5708.87|5708.87|0
1606300430000|2020-11-25 10:33:50|5702.72|5702.72|5702.72|5702.72|5702.72|5702.72|5702.72|5702.72|0
1606300520000|2020-11-25 10:35:20|5699.64|5699.64|5702.72|5702.72|5702.72|5702.72|5699.64|5699.64|0
1606300530000|2020-11-25 10:35:30|5707.33|5707.33|5705.79|5705.79|5707.33|5707.33|5705.79|5705.79|0
1606300550000|2020-11-25 10:35:50|5699.64|5699.64|5698.1|5698.1|5699.64|5699.64|5698.1|5698.1|0
1606300730000|2020-11-25 10:38:50|5690.42|5690.42|5690.42|5690.42|5690.42|5690.42|5690.42|5690.42|0
1606300740000|2020-11-25 10:39:00|5691.95|5691.95|5693.49|5693.49|5693.49|5693.49|5691.95|5691.95|0
1606300750000|2020-11-25 10:39:10|5695.03|5695.03|5695.03|5695.03|5695.03|5695.03|5695.03|5695.03|0
1606300790000|2020-11-25 10:39:50|5696.57|5696.57|5699.64|5699.64|5699.64|5699.64|5696.57|5696.57|0
1606300850000|2020-11-25 10:40:50|5701.18|5701.18|5708.87|5708.87|5708.87|5708.87|5701.18|5701.18|0
1606300870000|2020-11-25 10:41:10|5704.25|5704.25|5704.25|5704.25|5704.25|5704.25|5704.25|5704.25|0
1606300890000|2020-11-25 10:41:30|5707.33|5707.33|5707.33|5707.33|5707.33|5707.33|5707.33|5707.33|0
1606300970000|2020-11-25 10:42:50|5705.54|5705.54|5704|5704|5705.54|5705.54|5704|5704|0
1606301050000|2020-11-25 10:44:10|5703.11|5703.11|5696.96|5696.96|5703.11|5703.11|5696.96|5696.96|0
1606301300000|2020-11-25 10:48:20|5695.42|5695.42|5692.34|5692.34|5695.42|5695.42|5692.34|5692.34|0
1606301330000|2020-11-25 10:48:50|5690.81|5690.81|5690.81|5690.81|5690.81|5690.81|5690.81|5690.81|0
1606301500000|2020-11-25 10:51:40|5689.27|5689.27|5689.27|5689.27|5689.27|5689.27|5689.27|5689.27|0
1606301530000|2020-11-25 10:52:10|5687.73|5687.73|5687.73|5687.73|5687.73|5687.73|5687.73|5687.73|0
1606301540000|2020-11-25 10:52:20|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|0
1606301580000|2020-11-25 10:53:00|5690.81|5690.81|5690.81|5690.81|5690.81|5690.81|5690.81|5690.81|0
1606301610000|2020-11-25 10:53:30|5687.73|5687.73|5687.73|5687.73|5687.73|5687.73|5687.73|5687.73|0
1606301820000|2020-11-25 10:57:00|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|5692.34|0
1606301880000|2020-11-25 10:58:00|5695.42|5695.42|5696.02|5696.02|5696.02|5696.02|5695.42|5695.42|0
1606301910000|2020-11-25 10:58:30|5697.55|5697.55|5697.55|5697.55|5697.55|5697.55|5697.55|5697.55|0
1606301950000|2020-11-25 10:59:10|5700.63|5700.63|5700.63|5700.63|5700.63|5700.63|5700.63|5700.63|0
1606301960000|2020-11-25 10:59:20|5699.44|5699.44|5699.44|5699.44|5699.44|5699.44|5699.44|5699.44|0
1606301990000|2020-11-25 10:59:50|5694.82|5694.82|5694.82|5694.82|5694.82|5694.82|5694.82|5694.82|0
1606302130000|2020-11-25 11:02:10|5690.21|5690.21|5690.21|5690.21|5690.21|5690.21|5690.21|5690.21|0
1606302150000|2020-11-25 11:02:30|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|0
1606302210000|2020-11-25 11:03:30|5696.36|5696.36|5695.47|5695.47|5696.36|5696.36|5695.47|5695.47|0
1606302320000|2020-11-25 11:05:20|5700.08|5700.08|5700.08|5700.08|5700.08|5700.08|5700.08|5700.08|0
1606302330000|2020-11-25 11:05:30|5703.15|5703.15|5703.15|5703.15|5703.15|5703.15|5703.15|5703.15|0
1606302340000|2020-11-25 11:05:40|5704.94|5704.94|5701.87|5701.87|5704.94|5704.94|5701.87|5701.87|0
1606302360000|2020-11-25 11:06:00|5698.79|5698.79|5698.79|5698.79|5698.79|5698.79|5698.79|5698.79|0
1606302410000|2020-11-25 11:06:50|5692.69|5692.69|5692.69|5692.69|5692.69|5692.69|5692.69|5692.69|0
1606302450000|2020-11-25 11:07:30|5692.09|5692.09|5692.09|5692.09|5692.09|5692.09|5692.09|5692.09|0
1606302560000|2020-11-25 11:09:20|5692.69|5692.69|5692.69|5692.69|5692.69|5692.69|5692.69|5692.69|0
1606302570000|2020-11-25 11:09:30|5700.38|5700.38|5702.17|5702.17|5702.17|5702.17|5700.38|5700.38|0
1606302620000|2020-11-25 11:10:20|5705.24|5705.24|5705.24|5705.24|5705.24|5705.24|5705.24|5705.24|0
1606302630000|2020-11-25 11:10:30|5707.33|5707.33|5704.25|5704.25|5707.33|5707.33|5702.72|5702.72|0
1606302690000|2020-11-25 11:11:30|5707.33|5707.33|5708.87|5708.87|5708.87|5708.87|5707.33|5707.33|0
1606302760000|2020-11-25 11:12:40|5715.02|5715.02|5715.02|5715.02|5715.02|5715.02|5715.02|5715.02|0
1606302810000|2020-11-25 11:13:30|5711.94|5711.94|5708.87|5708.87|5711.94|5711.94|5708.87|5708.87|0
1606302850000|2020-11-25 11:14:10|5705.79|5705.79|5705.79|5705.79|5705.79|5705.79|5705.79|5705.79|0
1606302960000|2020-11-25 11:16:00|5701.18|5701.18|5699.64|5699.64|5701.18|5701.18|5699.64|5699.64|0
1606303060000|2020-11-25 11:17:40|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|5701.18|0
1606303120000|2020-11-25 11:18:40|5702.72|5702.72|5702.72|5702.72|5702.72|5702.72|5702.72|5702.72|0
1606303130000|2020-11-25 11:18:50|5704.25|5704.25|5704.25|5704.25|5704.25|5704.25|5704.25|5704.25|0
1606303150000|2020-11-25 11:19:10|5708.87|5708.87|5708.87|5708.87|5708.87|5708.87|5708.87|5708.87|0
1606303190000|2020-11-25 11:19:50|5711.94|5711.94|5711.94|5711.94|5711.94|5711.94|5711.94|5711.94|0
1606303280000|2020-11-25 11:21:20|5708.87|5708.87|5708.87|5708.87|5708.87|5708.87|5708.87|5708.87|0
1606303330000|2020-11-25 11:22:10|5710.36|5710.36|5710.36|5710.36|5710.36|5710.36|5710.36|5710.36|0
1606303410000|2020-11-25 11:23:30|5713.43|5713.43|5713.43|5713.43|5713.43|5713.43|5713.43|5713.43|0
1606303450000|2020-11-25 11:24:10|5714.97|5714.97|5714.97|5714.97|5714.97|5714.97|5714.97|5714.97|0
1606303580000|2020-11-25 11:26:20|5718.05|5718.05|5718.34|5718.34|5718.34|5718.34|5718.05|5718.05|0
1606303590000|2020-11-25 11:26:30|5720.13|5720.13|5720.13|5720.13|5720.13|5720.13|5720.13|5720.13|0
1606303650000|2020-11-25 11:27:30|5718.6|5718.6|5718.6|5718.6|5718.6|5718.6|5718.6|5718.6|0
1606303660000|2020-11-25 11:27:40|5713.98|5713.98|5706.64|5706.64|5713.98|5713.98|5706.64|5706.64|0
1606303670000|2020-11-25 11:27:50|5703.57|5703.57|5703.57|5703.57|5703.57|5703.57|5703.57|5703.57|0
1606303700000|2020-11-25 11:28:20|5698.95|5698.95|5698.95|5698.95|5698.95|5698.95|5698.95|5698.95|0
1606303800000|2020-11-25 11:30:00|5703.57|5703.57|5705.1|5705.1|5706.64|5706.64|5703.57|5703.57|0
1606303830000|2020-11-25 11:30:30|5700.49|5700.49|5700.49|5700.49|5700.49|5700.49|5700.49|5700.49|0
1606303880000|2020-11-25 11:31:20|5702.03|5702.03|5702.03|5702.03|5702.03|5702.03|5702.03|5702.03|0
1606303990000|2020-11-25 11:33:10|5700.83|5700.83|5700.83|5700.83|5700.83|5700.83|5700.83|5700.83|0
1606304030000|2020-11-25 11:33:50|5697.76|5697.76|5697.76|5697.76|5697.76|5697.76|5697.76|5697.76|0
1606304070000|2020-11-25 11:34:30|5699.3|5699.3|5699.3|5699.3|5699.3|5699.3|5699.3|5699.3|0
1606304080000|2020-11-25 11:34:40|5694.68|5694.68|5694.68|5694.68|5694.68|5694.68|5694.68|5694.68|0
1606304160000|2020-11-25 11:36:00|5691.61|5691.61|5691.61|5691.61|5691.61|5691.61|5691.61|5691.61|0
1606304170000|2020-11-25 11:36:10|5690.07|5690.07|5690.07|5690.07|5690.07|5690.07|5690.07|5690.07|0
1606304240000|2020-11-25 11:37:20|5687|5687|5687|5687|5687|5687|5687|5687|0
1606304250000|2020-11-25 11:37:30|5686.7|5686.7|5683.42|5683.42|5686.7|5686.7|5683.42|5683.42|0
1606304330000|2020-11-25 11:38:50|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|5680.34|0
1606304400000|2020-11-25 11:40:00|5680.04|5680.04|5680.04|5680.04|5680.04|5680.04|5680.04|5680.04|0
1606304450000|2020-11-25 11:40:50|5678.51|5678.51|5678.51|5678.51|5678.51|5678.51|5678.51|5678.51|0
1606304510000|2020-11-25 11:41:50|5681.58|5681.58|5681.58|5681.58|5681.58|5681.58|5681.58|5681.58|0
1606304520000|2020-11-25 11:42:00|5678.51|5678.51|5678.51|5678.51|5678.51|5678.51|5678.51|5678.51|0
1606304590000|2020-11-25 11:43:10|5677.61|5677.61|5674.54|5674.54|5677.61|5677.61|5674.54|5674.54|0
1606304650000|2020-11-25 11:44:10|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|0
1606304680000|2020-11-25 11:44:40|5673|5673|5673|5673|5673|5673|5673|5673|0
1606304710000|2020-11-25 11:45:10|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|0
1606304720000|2020-11-25 11:45:20|5669.63|5669.63|5669.63|5669.63|5669.63|5669.63|5669.63|5669.63|0
1606304790000|2020-11-25 11:46:30|5672.31|5672.31|5670.77|5670.77|5672.31|5672.31|5670.77|5670.77|0
1606304830000|2020-11-25 11:47:10|5666.16|5666.16|5666.16|5666.16|5666.16|5666.16|5666.16|5666.16|0
1606304840000|2020-11-25 11:47:20|5667.7|5667.7|5666.16|5666.16|5667.7|5667.7|5666.16|5666.16|0
1606304890000|2020-11-25 11:48:10|5664.62|5664.62|5664.62|5664.62|5664.62|5664.62|5664.62|5664.62|0
1606304940000|2020-11-25 11:49:00|5666.16|5666.16|5666.16|5666.16|5666.16|5666.16|5666.16|5666.16|0
1606305120000|2020-11-25 11:52:00|5669.24|5669.24|5669.24|5669.24|5669.24|5669.24|5669.24|5669.24|0
1606305190000|2020-11-25 11:53:10|5665.66|5665.66|5669.33|5669.33|5669.33|5669.33|5665.66|5665.66|0
1606305280000|2020-11-25 11:54:40|5666.25|5666.25|5666.25|5666.25|5666.25|5666.25|5666.25|5666.25|0
1606305290000|2020-11-25 11:54:50|5664.72|5664.72|5664.72|5664.72|5664.72|5664.72|5664.72|5664.72|0
1606305320000|2020-11-25 11:55:20|5663.18|5663.18|5663.18|5663.18|5663.18|5663.18|5663.18|5663.18|0
1606305340000|2020-11-25 11:55:40|5661.64|5661.64|5661.64|5661.64|5661.64|5661.64|5661.64|5661.64|0
1606305410000|2020-11-25 11:56:50|5660.1|5660.1|5660.1|5660.1|5660.1|5660.1|5660.1|5660.1|0
1606305500000|2020-11-25 11:58:20|5661.64|5661.64|5664.72|5664.72|5664.72|5664.72|5661.64|5661.64|0
1606305550000|2020-11-25 11:59:10|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|0
1606305560000|2020-11-25 11:59:20|5673.94|5673.94|5673.94|5673.94|5673.94|5673.94|5673.94|5673.94|0
1606305650000|2020-11-25 12:00:50|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|0
1606305750000|2020-11-25 12:02:30|5680.09|5680.09|5681.58|5681.58|5681.58|5681.58|5680.09|5680.09|0
1606305800000|2020-11-25 12:03:20|5680.04|5680.04|5680.04|5680.04|5680.04|5680.04|5680.04|5680.04|0
1606305820000|2020-11-25 12:03:40|5683.12|5683.12|5686.19|5686.19|5686.19|5686.19|5683.12|5683.12|0
1606305870000|2020-11-25 12:04:30|5684.66|5684.66|5684.66|5684.66|5684.66|5684.66|5684.66|5684.66|0
1606305910000|2020-11-25 12:05:10|5683.12|5683.12|5683.12|5683.12|5683.12|5683.12|5683.12|5683.12|0
1606305970000|2020-11-25 12:06:10|5681.93|5681.93|5681.93|5681.93|5681.93|5681.93|5681.93|5681.93|0
1606306090000|2020-11-25 12:08:10|5683.42|5683.42|5683.42|5683.42|5683.42|5683.42|5683.42|5683.42|0
1606306160000|2020-11-25 12:09:20|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|0
1606306220000|2020-11-25 12:10:20|5683.42|5683.42|5683.42|5683.42|5683.42|5683.42|5683.42|5683.42|0
1606306290000|2020-11-25 12:11:30|5688.03|5688.03|5688.03|5688.03|5688.03|5688.03|5688.03|5688.03|0
1606306390000|2020-11-25 12:13:10|5684.96|5684.96|5683.42|5683.42|5684.96|5684.96|5683.42|5683.42|0
1606306400000|2020-11-25 12:13:20|5684.96|5684.96|5684.96|5684.96|5684.96|5684.96|5684.96|5684.96|0
1606306650000|2020-11-25 12:17:30|5683.42|5683.42|5681.88|5681.88|5683.42|5683.42|5681.88|5681.88|0
1606306740000|2020-11-25 12:19:00|5672.66|5672.66|5672.66|5672.66|5672.66|5672.66|5672.66|5672.66|0
1606306750000|2020-11-25 12:19:10|5664.97|5664.97|5663.43|5663.43|5664.97|5664.97|5663.43|5663.43|0
1606306790000|2020-11-25 12:19:50|5660.36|5660.36|5660.36|5660.36|5660.36|5660.36|5660.36|5660.36|0
1606306860000|2020-11-25 12:21:00|5655.74|5655.74|5654.21|5654.21|5655.74|5655.74|5654.21|5654.21|0
1606306870000|2020-11-25 12:21:10|5648.06|5648.06|5648.06|5648.06|5648.06|5648.06|5648.06|5648.06|0
1606306900000|2020-11-25 12:21:40|5646.86|5646.86|5648.06|5648.06|5648.06|5648.06|5646.86|5646.86|0
1606306910000|2020-11-25 12:21:50|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|5646.52|0
1606306980000|2020-11-25 12:23:00|5648.06|5648.06|5646.52|5646.52|5648.06|5648.06|5646.52|5646.52|0
1606307010000|2020-11-25 12:23:30|5643.44|5643.44|5640.37|5640.37|5643.44|5643.44|5640.37|5640.37|0
1606307060000|2020-11-25 12:24:20|5635.75|5635.75|5631.14|5631.14|5635.75|5635.75|5631.14|5631.14|0
1606307090000|2020-11-25 12:24:50|5629.6|5629.6|5629.6|5629.6|5629.6|5629.6|5629.6|5629.6|0
1606307200000|2020-11-25 12:26:40|5615.77|5615.77|5609.62|5609.62|5615.77|5615.77|5609.62|5609.62|0
1606307260000|2020-11-25 12:27:40|5609.92|5609.92|5616.07|5616.07|5617.6|5617.6|5609.92|5609.92|0
1606307270000|2020-11-25 12:27:50|5616.36|5616.36|5620.98|5620.98|5620.98|5620.98|5616.36|5616.36|0
1606307330000|2020-11-25 12:28:50|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|0
1606307340000|2020-11-25 12:29:00|5627.13|5627.13|5625.59|5625.59|5627.13|5627.13|5625.59|5625.59|0
1606307350000|2020-11-25 12:29:10|5627.08|5627.08|5628.27|5628.27|5628.27|5628.27|5627.08|5627.08|0
1606307380000|2020-11-25 12:29:40|5629.17|5629.17|5629.17|5629.17|5629.17|5629.17|5629.17|5629.17|0
1606307400000|2020-11-25 12:30:00|5633.78|5633.78|5633.78|5633.78|5633.78|5633.78|5633.78|5633.78|0
1606307410000|2020-11-25 12:30:10|5632.24|5632.24|5632.24|5632.24|5632.24|5632.24|5632.24|5632.24|0
1606307420000|2020-11-25 12:30:20|5630.71|5630.71|5624.56|5624.56|5630.71|5630.71|5624.56|5624.56|0
1606307430000|2020-11-25 12:30:30|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|0
1606307460000|2020-11-25 12:31:00|5621.48|5621.48|5621.48|5621.48|5621.48|5621.48|5621.48|5621.48|0
1606307480000|2020-11-25 12:31:20|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|0
1606307500000|2020-11-25 12:31:40|5623.61|5623.61|5623.61|5623.61|5623.61|5623.61|5623.61|5623.61|0
1606307510000|2020-11-25 12:31:50|5622.08|5622.08|5622.08|5622.08|5622.08|5622.08|5622.08|5622.08|0
1606307540000|2020-11-25 12:32:20|5623.61|5623.61|5623.61|5623.61|5623.61|5623.61|5623.61|5623.61|0
1606307560000|2020-11-25 12:32:40|5619|5619|5619|5619|5619|5619|5619|5619|0
1606307570000|2020-11-25 12:32:50|5614.39|5614.39|5614.39|5614.39|5614.39|5614.39|5614.39|5614.39|0
1606307660000|2020-11-25 12:34:20|5615.93|5615.93|5615.93|5615.93|5615.93|5615.93|5615.93|5615.93|0
1606307760000|2020-11-25 12:36:00|5619|5619|5619|5619|5619|5619|5619|5619|0
1606307770000|2020-11-25 12:36:10|5620.54|5620.54|5620.54|5620.54|5620.54|5620.54|5620.54|5620.54|0
1606307780000|2020-11-25 12:36:20|5612.85|5612.85|5612.85|5612.85|5612.85|5612.85|5612.85|5612.85|0
1606307800000|2020-11-25 12:36:40|5614.05|5614.05|5614.05|5614.05|5614.05|5614.05|5614.05|5614.05|0
1606307880000|2020-11-25 12:38:00|5614.34|5614.34|5614.34|5614.34|5614.34|5614.34|5614.34|5614.34|0
1606307890000|2020-11-25 12:38:10|5617.42|5617.42|5617.42|5617.42|5617.42|5617.42|5617.42|5617.42|0
1606307940000|2020-11-25 12:39:00|5623.57|5623.57|5622.03|5622.03|5625.11|5625.11|5622.03|5622.03|0
1606307950000|2020-11-25 12:39:10|5620.49|5620.49|5620.49|5620.49|5620.49|5620.49|5620.49|5620.49|0
1606307970000|2020-11-25 12:39:30|5621.09|5621.09|5623.18|5623.18|5623.18|5623.18|5621.09|5621.09|0
1606308090000|2020-11-25 12:41:30|5618.57|5618.57|5618.57|5618.57|5618.57|5618.57|5618.57|5618.57|0
1606308220000|2020-11-25 12:43:40|5613.95|5613.95|5613.95|5613.95|5613.95|5613.95|5613.95|5613.95|0
1606308230000|2020-11-25 12:43:50|5610.97|5610.97|5610.97|5610.97|5610.97|5610.97|5610.97|5610.97|0
1606308240000|2020-11-25 12:44:00|5609.43|5609.43|5607.94|5607.94|5609.43|5609.43|5607.94|5607.94|0
1606308250000|2020-11-25 12:44:10|5604.87|5604.87|5603.97|5603.97|5604.87|5604.87|5603.97|5603.97|0
1606308290000|2020-11-25 12:44:50|5602.43|5602.43|5605.51|5605.51|5605.51|5605.51|5602.43|5602.43|0
1606308300000|2020-11-25 12:45:00|5610.12|5610.12|5610.12|5610.12|5610.12|5610.12|5610.12|5610.12|0
1606308340000|2020-11-25 12:45:40|5605.51|5605.51|5605.51|5605.51|5605.51|5605.51|5605.51|5605.51|0
1606308370000|2020-11-25 12:46:10|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|0
1606308380000|2020-11-25 12:46:20|5607.05|5607.05|5607.05|5607.05|5607.05|5607.05|5607.05|5607.05|0
1606308420000|2020-11-25 12:47:00|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|0
1606308530000|2020-11-25 12:48:50|5602.43|5602.43|5602.43|5602.43|5602.43|5602.43|5602.43|5602.43|0
1606308680000|2020-11-25 12:51:20|5607.05|5607.05|5610.12|5610.12|5610.12|5610.12|5607.05|5607.05|0
1606308790000|2020-11-25 12:53:10|5602.43|5602.43|5602.43|5602.43|5602.43|5602.43|5602.43|5602.43|0
1606308850000|2020-11-25 12:54:10|5600.9|5600.9|5600.9|5600.9|5600.9|5600.9|5600.9|5600.9|0
1606308870000|2020-11-25 12:54:30|5600|5600|5599.41|5599.41|5600|5600|5599.41|5599.41|0
1606308880000|2020-11-25 12:54:40|5599.11|5599.11|5599.11|5599.11|5599.11|5599.11|5599.11|5599.11|0
1606308890000|2020-11-25 12:54:50|5602.18|5602.18|5603.37|5603.37|5603.37|5603.37|5602.18|5602.18|0
1606309000000|2020-11-25 12:56:40|5612.6|5612.6|5618.75|5618.75|5618.75|5618.75|5612.6|5612.6|0
1606309030000|2020-11-25 12:57:10|5615.68|5615.68|5615.68|5615.68|5615.68|5615.68|5615.68|5615.68|0
1606309090000|2020-11-25 12:58:10|5609.53|5609.53|5609.53|5609.53|5609.53|5609.53|5609.53|5609.53|0
1606309140000|2020-11-25 12:59:00|5611.06|5611.06|5611.06|5611.06|5611.06|5611.06|5611.06|5611.06|0
1606309160000|2020-11-25 12:59:20|5607.99|5607.99|5607.99|5607.99|5607.99|5607.99|5607.99|5607.99|0
1606309270000|2020-11-25 13:01:10|5606.45|5606.45|5606.45|5606.45|5606.45|5606.45|5606.45|5606.45|0
1606309330000|2020-11-25 13:02:10|5607.34|5607.34|5607.34|5607.34|5607.34|5607.34|5607.34|5607.34|0
1606309450000|2020-11-25 13:04:10|5608.88|5608.88|5608.88|5608.88|5608.88|5608.88|5608.88|5608.88|0
1606309470000|2020-11-25 13:04:30|5607.34|5607.34|5607.94|5607.94|5607.94|5607.94|5607.34|5607.34|0
1606309500000|2020-11-25 13:05:00|5604.87|5604.87|5603.33|5603.33|5604.87|5604.87|5603.33|5603.33|0
1606309560000|2020-11-25 13:06:00|5602.43|5602.43|5602.43|5602.43|5602.43|5602.43|5601.84|5601.84|0
1606309650000|2020-11-25 13:07:30|5603.97|5603.97|5602.43|5602.43|5603.97|5603.97|5602.43|5602.43|0
1606309750000|2020-11-25 13:09:10|5599.36|5599.36|5599.36|5599.36|5599.36|5599.36|5599.36|5599.36|0
1606309860000|2020-11-25 13:11:00|5600.9|5600.9|5605.51|5605.51|5605.51|5605.51|5600.9|5600.9|0
1606309870000|2020-11-25 13:11:10|5600.9|5600.9|5600.9|5600.9|5600.9|5600.9|5600.9|5600.9|0
1606310040000|2020-11-25 13:14:00|5605.51|5605.51|5607.05|5607.05|5607.05|5607.05|5605.51|5605.51|0
1606310050000|2020-11-25 13:14:10|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|0
1606310090000|2020-11-25 13:14:50|5605.76|5605.76|5605.76|5605.76|5605.76|5605.76|5605.76|5605.76|0
1606310160000|2020-11-25 13:16:00|5606.06|5606.06|5606.06|5606.06|5606.06|5606.06|5606.06|5606.06|0
1606310210000|2020-11-25 13:16:50|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|0
1606310270000|2020-11-25 13:17:50|5603.58|5603.58|5602.04|5602.04|5603.58|5603.58|5600.51|5600.51|0
1606310320000|2020-11-25 13:18:40|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|0
1606310360000|2020-11-25 13:19:20|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|0
1606310420000|2020-11-25 13:20:20|5608.19|5608.19|5606.66|5606.66|5608.19|5608.19|5606.66|5606.66|0
1606310470000|2020-11-25 13:21:10|5609.73|5609.73|5609.73|5609.73|5609.73|5609.73|5609.73|5609.73|0
1606310480000|2020-11-25 13:21:20|5611.27|5611.27|5611.27|5611.27|5611.27|5611.27|5611.27|5611.27|0
1606310490000|2020-11-25 13:21:30|5612.16|5612.16|5611.22|5611.22|5612.76|5612.76|5611.22|5611.22|0
1606310500000|2020-11-25 13:21:40|5611.82|5611.82|5611.82|5611.82|5611.82|5611.82|5611.82|5611.82|0
1606310580000|2020-11-25 13:23:00|5610.28|5610.28|5610.28|5610.28|5610.28|5610.28|5610.28|5610.28|0
1606310600000|2020-11-25 13:23:20|5608.49|5608.49|5608.49|5608.49|5608.49|5608.49|5608.49|5608.49|0
1606310730000|2020-11-25 13:25:30|5610.58|5610.58|5610.58|5610.58|5610.58|5610.58|5610.58|5610.58|0
1606310760000|2020-11-25 13:26:00|5609.04|5609.04|5609.04|5609.04|5609.04|5609.04|5609.04|5609.04|0
1606310940000|2020-11-25 13:29:00|5610.58|5610.58|5612.12|5612.12|5612.12|5612.12|5610.58|5610.58|0
1606310950000|2020-11-25 13:29:10|5610.58|5610.58|5610.58|5610.58|5610.58|5610.58|5610.58|5610.58|0
1606310980000|2020-11-25 13:29:40|5612.37|5612.37|5612.37|5612.37|5612.37|5612.37|5612.37|5612.37|0
1606311080000|2020-11-25 13:31:20|5607.76|5607.76|5607.76|5607.76|5607.76|5607.76|5607.76|5607.76|0
1606311110000|2020-11-25 13:31:50|5609.29|5609.29|5609.29|5609.29|5609.29|5609.29|5609.29|5609.29|0
1606311120000|2020-11-25 13:32:00|5610.83|5610.83|5610.83|5610.83|5610.83|5610.83|5610.83|5610.83|0
1606311160000|2020-11-25 13:32:40|5612.37|5612.37|5612.37|5612.37|5612.37|5612.37|5612.37|5612.37|0
1606311170000|2020-11-25 13:32:50|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|0
1606311220000|2020-11-25 13:33:40|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|0
1606311270000|2020-11-25 13:34:30|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|0
1606311340000|2020-11-25 13:35:40|5613.91|5613.91|5612.12|5612.12|5613.91|5613.91|5612.12|5612.12|0
1606311420000|2020-11-25 13:37:00|5613.65|5613.65|5613.65|5613.65|5613.65|5613.65|5613.65|5613.65|0
1606311460000|2020-11-25 13:37:40|5616.94|5616.94|5618.77|5618.77|5620.31|5620.31|5615.7|5615.7|0
1606311640000|2020-11-25 13:40:40|5617.88|5617.88|5618.47|5618.47|5618.47|5618.47|5617.88|5617.88|0
1606311720000|2020-11-25 13:42:00|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|5616.94|0
1606311730000|2020-11-25 13:42:10|5618.47|5618.47|5618.47|5618.47|5618.47|5618.47|5618.47|5618.47|0
1606311780000|2020-11-25 13:43:00|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|0
1606311840000|2020-11-25 13:44:00|5615.4|5615.4|5615.4|5615.4|5620.01|5620.01|5615.4|5615.4|0
1606311870000|2020-11-25 13:44:30|5616.94|5616.94|5615.4|5615.4|5616.94|5616.94|5615.4|5615.4|0
1606311920000|2020-11-25 13:45:20|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|0
1606311970000|2020-11-25 13:46:10|5612.32|5612.32|5610.79|5610.79|5612.32|5612.32|5610.79|5610.79|0
1606312000000|2020-11-25 13:46:40|5609.89|5609.89|5616.04|5616.04|5622.19|5622.19|5609.89|5609.89|0
1606312010000|2020-11-25 13:46:50|5619.12|5619.12|5622.19|5622.19|5622.19|5622.19|5619.12|5619.12|0
1606312110000|2020-11-25 13:48:30|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|0
1606312160000|2020-11-25 13:49:20|5620.65|5620.65|5620.65|5620.65|5620.65|5620.65|5620.65|5620.65|0
1606312180000|2020-11-25 13:49:40|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|0
1606312200000|2020-11-25 13:50:00|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|5625.27|0
1606312210000|2020-11-25 13:50:10|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|0
1606312230000|2020-11-25 13:50:30|5627.7|5627.7|5626.16|5626.16|5627.7|5627.7|5626.16|5626.16|0
1606312280000|2020-11-25 13:51:20|5627.35|5627.35|5623.48|5623.48|5627.35|5627.35|5623.48|5623.48|0
1606312310000|2020-11-25 13:51:50|5626.55|5626.55|5631.16|5631.16|5631.16|5631.16|5626.55|5626.55|0
1606312360000|2020-11-25 13:52:40|5629.63|5629.63|5629.63|5629.63|5629.63|5629.63|5629.63|5629.63|0
1606312430000|2020-11-25 13:53:50|5632.7|5632.7|5635.78|5635.78|5635.78|5635.78|5632.7|5632.7|0
1606312470000|2020-11-25 13:54:30|5634.24|5634.24|5631.16|5631.16|5634.24|5634.24|5631.16|5631.16|0
1606312480000|2020-11-25 13:54:40|5628.09|5628.09|5628.09|5628.09|5628.09|5628.09|5628.09|5628.09|0
1606312490000|2020-11-25 13:54:50|5626.55|5626.55|5626.55|5626.55|5626.55|5626.55|5626.55|5626.55|0
1606312530000|2020-11-25 13:55:30|5625.96|5625.96|5625.96|5625.96|5625.96|5625.96|5625.96|5625.96|0
1606312600000|2020-11-25 13:56:40|5632.11|5632.11|5632.11|5632.11|5632.11|5632.11|5632.11|5632.11|0
1606312650000|2020-11-25 13:57:30|5638.26|5638.26|5638.26|5638.26|5638.26|5638.26|5638.26|5638.26|0
1606312690000|2020-11-25 13:58:10|5635.18|5635.18|5635.18|5635.18|5635.18|5635.18|5635.18|5635.18|0
1606312710000|2020-11-25 13:58:30|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|0
1606312760000|2020-11-25 13:59:20|5644.66|5644.66|5646.45|5646.45|5646.45|5646.45|5644.66|5644.66|0
1606312840000|2020-11-25 14:00:40|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|5645.55|0
1606312860000|2020-11-25 14:01:00|5647.09|5647.09|5644.41|5644.41|5648.28|5648.28|5644.41|5644.41|0
1606312880000|2020-11-25 14:01:20|5643.81|5643.81|5643.81|5643.81|5643.81|5643.81|5643.81|5643.81|0
1606312920000|2020-11-25 14:02:00|5642.27|5642.27|5642.27|5642.27|5642.27|5642.27|5642.27|5642.27|0
1606313000000|2020-11-25 14:03:20|5637.66|5637.66|5637.66|5637.66|5637.66|5637.66|5637.66|5637.66|0
1606313080000|2020-11-25 14:04:40|5640.73|5640.73|5640.73|5640.73|5640.73|5640.73|5640.73|5640.73|0
1606313090000|2020-11-25 14:04:50|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|0
1606313250000|2020-11-25 14:07:30|5639.49|5639.49|5639.49|5639.49|5639.49|5639.49|5639.49|5639.49|0
1606313260000|2020-11-25 14:07:40|5637.96|5637.96|5637.96|5637.96|5637.96|5637.96|5637.96|5637.96|0
1606313270000|2020-11-25 14:07:50|5638.26|5638.26|5638.85|5638.85|5638.85|5638.85|5638.26|5638.26|0
1606313280000|2020-11-25 14:08:00|5639.45|5639.45|5639.45|5639.45|5639.45|5639.45|5639.45|5639.45|0
1606313290000|2020-11-25 14:08:10|5640.04|5640.04|5640.04|5640.04|5640.04|5640.04|5640.04|5640.04|0
1606313300000|2020-11-25 14:08:20|5643.12|5643.12|5644.66|5644.66|5644.66|5644.66|5643.12|5643.12|0
1606313390000|2020-11-25 14:09:50|5645.25|5645.25|5645.25|5645.25|5645.25|5645.25|5645.25|5645.25|0
1606313420000|2020-11-25 14:10:20|5646.79|5646.79|5646.79|5646.79|5646.79|5646.79|5646.79|5646.79|0
1606313560000|2020-11-25 14:12:40|5645.9|5645.9|5644.41|5644.41|5645.9|5645.9|5644.41|5644.41|0
1606313680000|2020-11-25 14:14:40|5645.6|5645.6|5645.6|5645.6|5645.6|5645.6|5645.6|5645.6|0
1606313730000|2020-11-25 14:15:30|5640.99|5640.99|5642.52|5642.52|5644.06|5644.06|5640.99|5640.99|0
1606313780000|2020-11-25 14:16:20|5645.6|5645.6|5645.6|5645.6|5645.6|5645.6|5645.6|5645.6|0
1606313910000|2020-11-25 14:18:30|5647.14|5647.14|5648.67|5648.67|5648.67|5648.67|5647.14|5647.14|0
1606313970000|2020-11-25 14:19:30|5650.21|5650.21|5650.21|5650.21|5650.21|5650.21|5650.21|5650.21|0
1606314010000|2020-11-25 14:20:10|5651.75|5651.75|5651.75|5651.75|5651.75|5651.75|5651.75|5651.75|0
1606314060000|2020-11-25 14:21:00|5648.67|5648.67|5647.14|5647.14|5648.67|5648.67|5647.14|5647.14|0
1606314070000|2020-11-25 14:21:10|5645.6|5645.6|5642.52|5642.52|5645.6|5645.6|5642.52|5642.52|0
1606314110000|2020-11-25 14:21:50|5644.06|5644.06|5646.75|5646.75|5646.75|5646.75|5644.06|5644.06|0
1606314120000|2020-11-25 14:22:00|5647.34|5647.34|5650.42|5650.42|5650.42|5650.42|5647.34|5647.34|0
1606314130000|2020-11-25 14:22:10|5651.95|5651.95|5655.03|5655.03|5655.03|5655.03|5651.95|5651.95|0
1606314140000|2020-11-25 14:22:20|5663.82|5663.82|5663.82|5663.82|5663.82|5663.82|5663.82|5663.82|0
1606314170000|2020-11-25 14:22:50|5662.28|5662.28|5662.28|5662.28|5662.28|5662.28|5662.28|5662.28|0
1606314180000|2020-11-25 14:23:00|5663.82|5663.82|5665.36|5665.36|5665.36|5665.36|5663.82|5663.82|0
1606314200000|2020-11-25 14:23:20|5669.97|5669.97|5669.97|5669.97|5669.97|5669.97|5669.97|5669.97|0
1606314210000|2020-11-25 14:23:30|5673.04|5673.04|5673.04|5673.04|5673.04|5673.04|5673.04|5673.04|0
1606314240000|2020-11-25 14:24:00|5671.51|5671.51|5669.97|5669.97|5671.51|5671.51|5669.97|5669.97|0
1606314250000|2020-11-25 14:24:10|5673.04|5673.04|5673.04|5673.04|5673.04|5673.04|5673.04|5673.04|0
1606314260000|2020-11-25 14:24:20|5674.58|5674.58|5669.97|5669.97|5674.58|5674.58|5669.97|5669.97|0
1606314330000|2020-11-25 14:25:30|5665.36|5665.36|5665.36|5665.36|5665.36|5665.36|5665.36|5665.36|0
1606314430000|2020-11-25 14:27:10|5662.28|5662.28|5662.28|5662.28|5662.28|5662.28|5662.28|5662.28|0
1606314460000|2020-11-25 14:27:40|5660.19|5660.19|5660.19|5660.19|5660.19|5660.19|5660.19|5660.19|0
1606314500000|2020-11-25 14:28:20|5657.12|5657.12|5660.19|5660.19|5660.19|5660.19|5657.12|5657.12|0
1606314510000|2020-11-25 14:28:30|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|5661.73|0
1606314530000|2020-11-25 14:28:50|5662.33|5662.33|5662.33|5662.33|5662.33|5662.33|5662.33|5662.33|0
1606314540000|2020-11-25 14:29:00|5665.4|5665.4|5668.48|5668.48|5668.48|5668.48|5665.4|5665.4|0
1606314570000|2020-11-25 14:29:30|5670.01|5670.01|5671.55|5671.55|5671.55|5671.55|5670.01|5670.01|0
1606314590000|2020-11-25 14:29:50|5670.01|5670.01|5670.01|5670.01|5670.01|5670.01|5670.01|5670.01|0
1606314600000|2020-11-25 14:30:00|5668.48|5668.48|5666.64|5666.64|5668.48|5668.48|5666.64|5666.64|0
1606314610000|2020-11-25 14:30:10|5666.34|5666.34|5666.64|5666.64|5666.64|5666.64|5666.34|5666.34|0
1606314620000|2020-11-25 14:30:20|5666.04|5666.04|5659.99|5659.99|5666.04|5666.04|5659.99|5659.99|0
1606314630000|2020-11-25 14:30:30|5659.39|5659.39|5659.39|5659.39|5659.39|5659.39|5659.39|5659.39|0
1606314640000|2020-11-25 14:30:40|5657.9|5657.9|5657.9|5657.9|5657.9|5657.9|5657.9|5657.9|0
1606314650000|2020-11-25 14:30:50|5653.29|5653.29|5652.69|5652.69|5655.37|5655.37|5652.69|5652.69|0
1606314670000|2020-11-25 14:31:10|5654.23|5654.23|5652.69|5652.69|5654.23|5654.23|5652.69|5652.69|0
1606314740000|2020-11-25 14:32:20|5648.08|5648.08|5648.08|5648.08|5648.08|5648.08|5648.08|5648.08|0
1606314760000|2020-11-25 14:32:40|5650.16|5650.16|5650.16|5650.16|5650.16|5650.16|5650.16|5650.16|0
1606314800000|2020-11-25 14:33:20|5656.31|5656.31|5656.31|5656.31|5656.31|5656.31|5656.31|5656.31|0
1606314840000|2020-11-25 14:34:00|5659.39|5659.39|5662.46|5662.46|5662.46|5662.46|5659.39|5659.39|0
1606314860000|2020-11-25 14:34:20|5668.61|5668.61|5665.54|5665.54|5668.61|5668.61|5665.54|5665.54|0
1606314870000|2020-11-25 14:34:30|5667.08|5667.08|5665.29|5665.29|5667.08|5667.08|5665.29|5665.29|0
1606314900000|2020-11-25 14:35:00|5668.36|5668.36|5668.36|5668.36|5668.36|5668.36|5668.36|5668.36|0
1606314960000|2020-11-25 14:36:00|5667.17|5667.17|5666.57|5666.57|5667.17|5667.17|5666.57|5666.57|0
1606314990000|2020-11-25 14:36:30|5661.96|5661.96|5661.96|5661.96|5661.96|5661.96|5661.96|5661.96|0
1606315020000|2020-11-25 14:37:00|5660.17|5660.17|5660.17|5660.17|5660.17|5660.17|5660.17|5660.17|0
1606315060000|2020-11-25 14:37:40|5659.87|5659.87|5647.62|5647.62|5659.87|5659.87|5647.62|5647.62|0
1606315080000|2020-11-25 14:38:00|5647.92|5647.92|5647.62|5647.62|5647.92|5647.92|5647.62|5647.62|0
1606315090000|2020-11-25 14:38:10|5646.08|5646.08|5646.08|5646.08|5646.08|5646.08|5646.08|5646.08|0
1606315110000|2020-11-25 14:38:30|5639.93|5639.93|5636.6|5636.6|5639.93|5639.93|5636.6|5636.6|0
1606315120000|2020-11-25 14:38:40|5631.99|5631.99|5631.99|5631.99|5631.99|5631.99|5631.99|5631.99|0
1606315130000|2020-11-25 14:38:50|5622.77|5622.77|5622.77|5622.77|5622.77|5622.77|5622.77|5622.77|0
1606315140000|2020-11-25 14:39:00|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|5624.3|0
1606315150000|2020-11-25 14:39:10|5627.38|5627.38|5627.38|5627.38|5627.38|5627.38|5627.38|5627.38|0
1606315200000|2020-11-25 14:40:00|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|0
1606315230000|2020-11-25 14:40:30|5623.16|5623.16|5623.16|5623.16|5623.16|5623.16|5623.16|5623.16|0
1606315250000|2020-11-25 14:40:50|5624.65|5624.65|5629.26|5629.26|5629.26|5629.26|5624.65|5624.65|0
1606315260000|2020-11-25 14:41:00|5628.96|5628.96|5628.96|5628.96|5628.96|5628.96|5628.96|5628.96|0
1606315330000|2020-11-25 14:42:10|5629.86|5629.86|5629.86|5629.86|5629.86|5629.86|5629.86|5629.86|0
1606315340000|2020-11-25 14:42:20|5634.47|5634.47|5635.07|5635.07|5635.07|5635.07|5634.47|5634.47|0
1606315350000|2020-11-25 14:42:30|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|0
1606315390000|2020-11-25 14:43:10|5644.29|5644.29|5644.29|5644.29|5644.29|5644.29|5644.29|5644.29|0
1606315430000|2020-11-25 14:43:50|5650.44|5650.44|5650.44|5650.44|5650.44|5650.44|5650.44|5650.44|0
1606315440000|2020-11-25 14:44:00|5655.05|5655.05|5655.05|5655.05|5655.05|5655.05|5655.05|5655.05|0
1606315450000|2020-11-25 14:44:10|5656.55|5656.55|5656.55|5656.55|5656.55|5656.55|5656.55|5656.55|0
1606315480000|2020-11-25 14:44:40|5658.08|5658.08|5658.08|5658.08|5658.08|5658.08|5658.08|5658.08|0
1606315490000|2020-11-25 14:44:50|5661.16|5661.16|5661.16|5661.16|5661.16|5661.16|5661.16|5661.16|0
1606315520000|2020-11-25 14:45:20|5662.7|5662.7|5661.16|5661.16|5662.7|5662.7|5661.16|5661.16|0
1606315540000|2020-11-25 14:45:40|5665.77|5665.77|5664.23|5664.23|5665.77|5665.77|5664.23|5664.23|0
1606315550000|2020-11-25 14:45:50|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|0
1606315570000|2020-11-25 14:46:10|5661.16|5661.16|5661.16|5661.16|5661.16|5661.16|5661.16|5661.16|0
1606315580000|2020-11-25 14:46:20|5659.62|5659.62|5658.08|5658.08|5659.62|5659.62|5658.08|5658.08|0
1606315610000|2020-11-25 14:46:50|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|5665.77|0
1606315620000|2020-11-25 14:47:00|5668.85|5668.85|5671.92|5671.92|5671.92|5671.92|5668.85|5668.85|0
1606315660000|2020-11-25 14:47:40|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|0
1606315690000|2020-11-25 14:48:10|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|0
1606315700000|2020-11-25 14:48:20|5676.53|5676.53|5676.53|5676.53|5676.53|5676.53|5676.53|5676.53|0
1606315730000|2020-11-25 14:48:50|5678.07|5678.07|5678.07|5678.07|5678.07|5678.07|5678.07|5678.07|0
1606315750000|2020-11-25 14:49:10|5673.46|5673.46|5673.46|5673.46|5673.46|5673.46|5671.92|5671.92|0
1606315810000|2020-11-25 14:50:10|5663.68|5663.68|5662.14|5662.14|5663.68|5663.68|5662.14|5662.14|0
1606315860000|2020-11-25 14:51:00|5659.07|5659.07|5659.07|5659.07|5659.07|5659.07|5659.07|5659.07|0
1606315880000|2020-11-25 14:51:20|5656.39|5656.39|5656.39|5656.39|5656.39|5656.39|5656.39|5656.39|0
1606315900000|2020-11-25 14:51:40|5654.85|5654.85|5654.85|5654.85|5654.85|5654.85|5654.85|5654.85|0
1606315940000|2020-11-25 14:52:20|5651.77|5651.77|5645.62|5645.62|5651.77|5651.77|5645.62|5645.62|0
1606315950000|2020-11-25 14:52:30|5644.73|5644.73|5644.73|5644.73|5644.73|5644.73|5644.73|5644.73|0
1606315980000|2020-11-25 14:53:00|5641.65|5641.65|5641.65|5641.65|5641.65|5641.65|5641.65|5641.65|0
1606316030000|2020-11-25 14:53:50|5643.19|5643.19|5646.27|5646.27|5647.8|5647.8|5643.19|5643.19|0
1606316040000|2020-11-25 14:54:00|5643.19|5643.19|5643.19|5643.19|5643.19|5643.19|5643.19|5643.19|0
1606316080000|2020-11-25 14:54:40|5641.65|5641.65|5641.65|5641.65|5641.65|5641.65|5641.65|5641.65|0
1606316130000|2020-11-25 14:55:30|5639.27|5639.27|5641.35|5641.35|5641.35|5641.35|5639.27|5639.27|0
1606316140000|2020-11-25 14:55:40|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|5647.5|0
1606316160000|2020-11-25 14:56:00|5647.21|5647.21|5647.21|5647.21|5647.21|5647.21|5647.21|5647.21|0
1606316190000|2020-11-25 14:56:30|5648.74|5648.74|5641.06|5641.06|5648.74|5648.74|5641.06|5641.06|0
1606316210000|2020-11-25 14:56:50|5637.98|5637.98|5636.44|5636.44|5637.98|5637.98|5636.44|5636.44|0
1606316230000|2020-11-25 14:57:10|5636.15|5636.15|5635.85|5635.85|5636.15|5636.15|5635.85|5635.85|0
1606316250000|2020-11-25 14:57:30|5634.31|5634.31|5634.31|5634.31|5634.31|5634.31|5634.31|5634.31|0
1606316300000|2020-11-25 14:58:20|5638.92|5638.92|5633.37|5633.37|5639.52|5639.52|5633.37|5633.37|0
1606316330000|2020-11-25 14:58:50|5628.76|5628.76|5628.76|5628.76|5628.76|5628.76|5628.76|5628.76|0
1606316340000|2020-11-25 14:59:00|5631.83|5631.83|5631.83|5631.83|5631.83|5631.83|5631.83|5631.83|0
1606316370000|2020-11-25 14:59:30|5633.62|5633.62|5633.62|5633.62|5633.62|5633.62|5633.62|5633.62|0
1606316400000|2020-11-25 15:00:00|5635.16|5635.16|5635.16|5635.16|5635.16|5635.16|5635.16|5635.16|0
1606316410000|2020-11-25 15:00:10|5638.23|5638.23|5638.23|5638.23|5638.23|5638.23|5638.23|5638.23|0
1606316430000|2020-11-25 15:00:30|5636.7|5636.7|5636.7|5636.7|5636.7|5636.7|5636.7|5636.7|0
1606316440000|2020-11-25 15:00:40|5638.49|5638.49|5639.08|5639.08|5639.08|5639.08|5638.49|5638.49|0
1606316450000|2020-11-25 15:00:50|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|0
1606316460000|2020-11-25 15:01:00|5641.22|5641.22|5641.22|5641.22|5641.22|5641.22|5641.22|5641.22|0
1606316480000|2020-11-25 15:01:20|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|5639.68|0
1606316520000|2020-11-25 15:02:00|5637.89|5637.89|5631.74|5631.74|5637.89|5637.89|5631.74|5631.74|0
1606316570000|2020-11-25 15:02:50|5624.05|5624.05|5623.45|5623.45|5624.05|5624.05|5623.45|5623.45|0
1606316580000|2020-11-25 15:03:00|5626.53|5626.53|5631.14|5631.14|5631.14|5631.14|5626.53|5626.53|0
1606316590000|2020-11-25 15:03:10|5632.68|5632.68|5632.68|5632.68|5632.68|5632.68|5632.68|5632.68|0
1606316610000|2020-11-25 15:03:30|5626.53|5626.53|5623.45|5623.45|5626.53|5626.53|5623.45|5623.45|0
1606316620000|2020-11-25 15:03:40|5622.56|5622.56|5622.56|5622.56|5622.56|5622.56|5622.56|5622.56|0
1606316720000|2020-11-25 15:05:20|5624.1|5624.1|5622.56|5622.56|5624.1|5624.1|5622.56|5622.56|0
1606316750000|2020-11-25 15:05:50|5627.17|5627.17|5627.17|5627.17|5627.17|5627.17|5627.17|5627.17|0
1606316760000|2020-11-25 15:06:00|5621.02|5621.02|5621.02|5621.02|5621.02|5621.02|5621.02|5621.02|0
1606316770000|2020-11-25 15:06:10|5616.41|5616.41|5616.41|5616.41|5616.41|5616.41|5616.41|5616.41|0
1606316790000|2020-11-25 15:06:30|5621.02|5621.02|5622.22|5622.22|5622.22|5622.22|5621.02|5621.02|0
1606316810000|2020-11-25 15:06:50|5625.29|5625.29|5625.29|5625.29|5625.29|5625.29|5625.29|5625.29|0
1606316850000|2020-11-25 15:07:30|5623.75|5623.75|5620.68|5620.68|5623.75|5623.75|5620.68|5620.68|0
1606316880000|2020-11-25 15:08:00|5619.14|5619.14|5619.14|5619.14|5619.14|5619.14|5619.14|5619.14|0
1606316930000|2020-11-25 15:08:50|5614.53|5614.53|5614.53|5614.53|5614.53|5614.53|5614.53|5614.53|0
1606316960000|2020-11-25 15:09:20|5609.92|5609.92|5609.92|5609.92|5609.92|5609.92|5609.92|5609.92|0
1606316990000|2020-11-25 15:09:50|5606.84|5606.84|5606.84|5606.84|5606.84|5606.84|5606.84|5606.84|0
1606317020000|2020-11-25 15:10:20|5608.33|5608.33|5611.41|5611.41|5611.41|5611.41|5608.33|5608.33|0
1606317030000|2020-11-25 15:10:30|5606.79|5606.79|5602.18|5602.18|5606.79|5606.79|5602.18|5602.18|0
1606317050000|2020-11-25 15:10:50|5605.26|5605.26|5603.72|5603.72|5605.26|5605.26|5603.72|5603.72|0
1606317080000|2020-11-25 15:11:20|5600.64|5600.64|5600.64|5600.64|5600.64|5600.64|5600.64|5600.64|0
1606317100000|2020-11-25 15:11:40|5602.18|5602.18|5602.18|5602.18|5602.18|5602.18|5602.18|5602.18|0
1606317110000|2020-11-25 15:11:50|5599.11|5599.11|5599.11|5599.11|5599.11|5599.11|5599.11|5599.11|0
1606317130000|2020-11-25 15:12:10|5597.57|5597.57|5597.57|5597.57|5597.57|5597.57|5597.57|5597.57|0
1606317150000|2020-11-25 15:12:30|5600.64|5600.64|5600.64|5600.64|5600.64|5600.64|5600.64|5600.64|0
1606317170000|2020-11-25 15:12:50|5602.18|5602.18|5600.64|5600.64|5602.18|5602.18|5600.64|5600.64|0
1606317180000|2020-11-25 15:13:00|5599.11|5599.11|5599.11|5599.11|5599.11|5599.11|5599.11|5599.11|0
1606317230000|2020-11-25 15:13:50|5591.42|5591.42|5591.42|5591.42|5591.42|5591.42|5591.42|5591.42|0
1606317250000|2020-11-25 15:14:10|5596.03|5596.03|5596.03|5596.03|5596.03|5596.03|5596.03|5596.03|0
1606317260000|2020-11-25 15:14:20|5597.57|5597.57|5597.57|5597.57|5597.57|5597.57|5597.57|5597.57|0
1606317270000|2020-11-25 15:14:30|5599.06|5599.06|5598.76|5598.76|5599.06|5599.06|5598.76|5598.76|0
1606317290000|2020-11-25 15:14:50|5597.22|5597.22|5597.22|5597.22|5597.22|5597.22|5597.22|5597.22|0
1606317300000|2020-11-25 15:15:00|5592.61|5592.61|5592.61|5592.61|5592.61|5592.61|5592.61|5592.61|0
1606317330000|2020-11-25 15:15:30|5594.15|5594.15|5594.15|5594.15|5594.15|5594.15|5594.15|5594.15|0
1606317370000|2020-11-25 15:16:10|5592.61|5592.61|5592.61|5592.61|5592.61|5592.61|5592.61|5592.61|0
1606317380000|2020-11-25 15:16:20|5594.1|5594.1|5596.24|5596.24|5596.83|5596.83|5594.1|5594.1|0
1606317420000|2020-11-25 15:17:00|5600.85|5600.85|5602.34|5602.34|5602.34|5602.34|5600.85|5600.85|0
1606317430000|2020-11-25 15:17:10|5600.8|5600.8|5600.8|5600.8|5600.8|5600.8|5600.8|5600.8|0
1606317440000|2020-11-25 15:17:20|5605.42|5605.42|5605.42|5605.42|5605.42|5605.42|5605.42|5605.42|0
1606317450000|2020-11-25 15:17:30|5606.95|5606.95|5610.03|5610.03|5610.03|5610.03|5606.95|5606.95|0
1606317480000|2020-11-25 15:18:00|5603.88|5603.88|5603.88|5603.88|5603.88|5603.88|5603.88|5603.88|0
1606317500000|2020-11-25 15:18:20|5600.8|5600.8|5600.8|5600.8|5600.8|5600.8|5600.8|5600.8|0
1606317540000|2020-11-25 15:19:00|5597.73|5597.73|5594.7|5594.7|5597.73|5597.73|5594.7|5594.7|0
1606317610000|2020-11-25 15:20:10|5597.78|5597.78|5597.78|5597.78|5597.78|5597.78|5597.78|5597.78|0
1606317630000|2020-11-25 15:20:30|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|0
1606317670000|2020-11-25 15:21:10|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|0
1606317690000|2020-11-25 15:21:30|5594.7|5594.7|5594.7|5594.7|5594.7|5594.7|5594.7|5594.7|0
1606317770000|2020-11-25 15:22:50|5597.78|5597.78|5597.78|5597.78|5597.78|5597.78|5597.78|5597.78|0
1606317790000|2020-11-25 15:23:10|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|0
1606317840000|2020-11-25 15:24:00|5596.24|5596.24|5593.16|5593.16|5596.24|5596.24|5593.16|5593.16|0
1606317850000|2020-11-25 15:24:10|5592.57|5592.57|5587.95|5587.95|5592.57|5592.57|5587.95|5587.95|0
1606317870000|2020-11-25 15:24:30|5586.42|5586.42|5586.42|5586.42|5586.42|5586.42|5586.42|5586.42|0
1606317880000|2020-11-25 15:24:40|5587.95|5587.95|5584.88|5584.88|5589.49|5589.49|5584.88|5584.88|0
1606317910000|2020-11-25 15:25:10|5583.34|5583.34|5580.27|5580.27|5583.34|5583.34|5580.27|5580.27|0
1606317980000|2020-11-25 15:26:20|5586.42|5586.42|5586.42|5586.42|5586.42|5586.42|5586.42|5586.42|0
1606318040000|2020-11-25 15:27:20|5587.61|5587.61|5587.61|5587.61|5587.61|5587.61|5587.61|5587.61|0
1606318050000|2020-11-25 15:27:30|5592.22|5592.22|5592.22|5592.22|5592.22|5592.22|5592.22|5592.22|0
1606318080000|2020-11-25 15:28:00|5592.82|5592.82|5592.82|5592.82|5592.82|5592.82|5592.82|5592.82|0
1606318100000|2020-11-25 15:28:20|5591.28|5591.28|5591.28|5591.28|5591.28|5591.28|5591.28|5591.28|0
1606318140000|2020-11-25 15:29:00|5592.82|5592.82|5592.82|5592.82|5592.82|5592.82|5592.82|5592.82|0
1606318150000|2020-11-25 15:29:10|5593.12|5593.12|5594.65|5594.65|5594.65|5594.65|5593.12|5593.12|0
1606318160000|2020-11-25 15:29:20|5593.12|5593.12|5593.12|5593.12|5593.12|5593.12|5593.12|5593.12|0
1606318170000|2020-11-25 15:29:30|5594.65|5594.65|5594.65|5594.65|5594.65|5594.65|5594.65|5594.65|0
1606318200000|2020-11-25 15:30:00|5599.27|5599.27|5599.27|5599.27|5599.27|5599.27|5599.27|5599.27|0
1606318210000|2020-11-25 15:30:10|5600.8|5600.8|5599.27|5599.27|5600.8|5600.8|5599.27|5599.27|0
1606318240000|2020-11-25 15:30:40|5600.8|5600.8|5599.86|5599.86|5601.4|5601.4|5599.86|5599.86|0
1606318260000|2020-11-25 15:31:00|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|0
1606318270000|2020-11-25 15:31:10|5593.71|5593.71|5593.71|5593.71|5593.71|5593.71|5593.71|5593.71|0
1606318330000|2020-11-25 15:32:10|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|0
1606318350000|2020-11-25 15:32:30|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|0
1606318370000|2020-11-25 15:32:50|5586.37|5586.37|5586.37|5586.37|5586.37|5586.37|5586.37|5586.37|0
1606318390000|2020-11-25 15:33:10|5584.83|5584.83|5584.83|5584.83|5584.83|5584.83|5584.83|5584.83|0
1606318460000|2020-11-25 15:34:20|5586.37|5586.37|5586.37|5586.37|5586.37|5586.37|5586.37|5586.37|0
1606318470000|2020-11-25 15:34:30|5584.83|5584.83|5584.83|5584.83|5584.83|5584.83|5584.83|5584.83|0
1606318500000|2020-11-25 15:35:00|5589.45|5589.45|5589.45|5589.45|5589.45|5589.45|5589.45|5589.45|0
1606318560000|2020-11-25 15:36:00|5590.98|5590.98|5589.45|5589.45|5590.98|5590.98|5589.45|5589.45|0
1606318600000|2020-11-25 15:36:40|5592.52|5592.52|5592.52|5592.52|5592.52|5592.52|5592.52|5592.52|0
1606318620000|2020-11-25 15:37:00|5591.63|5591.63|5590.09|5590.09|5591.63|5591.63|5590.09|5590.09|0
1606318640000|2020-11-25 15:37:20|5591.63|5591.63|5591.63|5591.63|5591.63|5591.63|5591.63|5591.63|0
1606318660000|2020-11-25 15:37:40|5593.16|5593.16|5591.63|5591.63|5593.16|5593.16|5591.63|5591.63|0
1606318670000|2020-11-25 15:37:50|5594.7|5594.7|5594.7|5594.7|5594.7|5594.7|5594.7|5594.7|0
1606318680000|2020-11-25 15:38:00|5594.4|5594.4|5593.81|5593.81|5594.4|5594.4|5593.81|5593.81|0
1606318710000|2020-11-25 15:38:30|5595|5595|5591.92|5591.92|5595|5595|5591.92|5591.92|0
1606318740000|2020-11-25 15:39:00|5590.39|5590.39|5590.39|5590.39|5590.39|5590.39|5590.39|5590.39|0
1606318770000|2020-11-25 15:39:30|5588.85|5588.85|5584.24|5584.24|5588.85|5588.85|5584.24|5584.24|0
1606318780000|2020-11-25 15:39:40|5587.31|5587.31|5587.31|5587.31|5587.31|5587.31|5587.31|5587.31|0
1606318800000|2020-11-25 15:40:00|5585.77|5585.77|5585.77|5585.77|5585.77|5585.77|5585.77|5585.77|0
1606318820000|2020-11-25 15:40:20|5583.09|5583.09|5583.09|5583.09|5583.09|5583.09|5583.09|5583.09|0
1606318830000|2020-11-25 15:40:30|5587.7|5587.7|5587.06|5587.06|5587.7|5587.7|5586.16|5586.16|0
1606318890000|2020-11-25 15:41:30|5582.45|5582.45|5577.83|5577.83|5582.45|5582.45|5577.83|5577.83|0
1606318900000|2020-11-25 15:41:40|5576.3|5576.3|5574.21|5574.21|5576.3|5576.3|5574.21|5574.21|0
1606318970000|2020-11-25 15:42:50|5575.75|5575.75|5575.75|5575.75|5575.75|5575.75|5575.75|5575.75|0
1606319000000|2020-11-25 15:43:20|5572.67|5572.67|5572.67|5572.67|5572.67|5572.67|5572.67|5572.67|0
1606319040000|2020-11-25 15:44:00|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|0
1606319050000|2020-11-25 15:44:10|5567.76|5567.76|5567.76|5567.76|5567.76|5567.76|5567.76|5567.76|0
1606319060000|2020-11-25 15:44:20|5564.68|5564.68|5564.68|5564.68|5564.68|5564.68|5564.68|5564.68|0
1606319100000|2020-11-25 15:45:00|5563.15|5563.15|5563.15|5563.15|5563.15|5563.15|5563.15|5563.15|0
1606319120000|2020-11-25 15:45:20|5560.07|5560.07|5560.07|5560.07|5560.07|5560.07|5560.07|5560.07|0
1606319130000|2020-11-25 15:45:30|5561.61|5561.61|5558.53|5558.53|5561.61|5561.61|5558.53|5558.53|0
1606319140000|2020-11-25 15:45:40|5560.07|5560.07|5560.07|5560.07|5560.07|5560.07|5560.07|5560.07|0
1606319160000|2020-11-25 15:46:00|5561.86|5561.86|5563.4|5563.4|5563.4|5563.4|5561.86|5561.86|0
1606319180000|2020-11-25 15:46:20|5564.94|5564.94|5564.94|5564.94|5564.94|5564.94|5564.94|5564.94|0
1606319200000|2020-11-25 15:46:40|5566.47|5566.47|5560.37|5560.37|5566.47|5566.47|5560.37|5560.37|0
1606319210000|2020-11-25 15:46:50|5557.3|5557.3|5557.3|5557.3|5557.3|5557.3|5557.3|5557.3|0
1606319240000|2020-11-25 15:47:20|5560.37|5560.37|5561.91|5561.91|5561.91|5561.91|5560.37|5560.37|0
1606319270000|2020-11-25 15:47:50|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|0
1606319290000|2020-11-25 15:48:10|5568.95|5568.95|5568.95|5568.95|5568.95|5568.95|5568.95|5568.95|0
1606319330000|2020-11-25 15:48:50|5570.49|5570.49|5572.03|5572.03|5573.57|5573.57|5570.49|5570.49|0
1606319360000|2020-11-25 15:49:20|5578.18|5578.18|5578.18|5578.18|5578.18|5578.18|5578.18|5578.18|0
1606319390000|2020-11-25 15:49:50|5578.48|5578.48|5578.77|5578.77|5578.77|5578.77|5578.48|5578.48|0
1606319400000|2020-11-25 15:50:00|5579.07|5579.07|5583.69|5583.69|5583.69|5583.69|5579.07|5579.07|0
1606319410000|2020-11-25 15:50:10|5585.22|5585.22|5583.69|5583.69|5585.22|5585.22|5583.69|5583.69|0
1606319450000|2020-11-25 15:50:50|5589.84|5589.84|5593.12|5593.12|5593.12|5593.12|5589.84|5589.84|0
1606319460000|2020-11-25 15:51:00|5592.52|5592.52|5593.42|5593.42|5593.42|5593.42|5592.52|5592.52|0
1606319480000|2020-11-25 15:51:20|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|0
1606319600000|2020-11-25 15:53:20|5593.42|5593.42|5593.42|5593.42|5593.42|5593.42|5593.42|5593.42|0
1606319670000|2020-11-25 15:54:30|5593.12|5593.12|5593.12|5593.12|5593.12|5593.12|5593.12|5593.12|0
1606319680000|2020-11-25 15:54:40|5594.01|5594.01|5593.07|5593.07|5594.61|5594.61|5593.07|5593.07|0
1606319690000|2020-11-25 15:54:50|5596.15|5596.15|5599.22|5599.22|5599.22|5599.22|5596.15|5596.15|0
1606319710000|2020-11-25 15:55:10|5598.62|5598.62|5598.62|5598.62|5598.62|5598.62|5598.62|5598.62|0
1606319790000|2020-11-25 15:56:30|5592.47|5592.47|5584.79|5584.79|5592.47|5592.47|5584.79|5584.79|0
1606319800000|2020-11-25 15:56:40|5586.32|5586.32|5587.86|5587.86|5587.86|5587.86|5586.32|5586.32|0
1606319850000|2020-11-25 15:57:30|5586.32|5586.32|5586.32|5586.32|5586.32|5586.32|5586.32|5586.32|0
1606319860000|2020-11-25 15:57:40|5584.79|5584.79|5584.79|5584.79|5584.79|5584.79|5584.79|5584.79|0
1606319890000|2020-11-25 15:58:10|5583.25|5583.25|5581.71|5581.71|5583.25|5583.25|5581.71|5581.71|0
1606319900000|2020-11-25 15:58:20|5580.17|5580.17|5584.79|5584.79|5584.79|5584.79|5580.17|5580.17|0
1606319930000|2020-11-25 15:58:50|5586.32|5586.32|5586.32|5586.32|5586.32|5586.32|5586.32|5586.32|0
1606319960000|2020-11-25 15:59:20|5583.25|5583.25|5583.25|5583.25|5583.25|5583.25|5583.25|5583.25|0
1606319970000|2020-11-25 15:59:30|5581.71|5581.71|5581.71|5581.71|5581.71|5581.71|5581.71|5581.71|0
1606320020000|2020-11-25 16:00:20|5583.25|5583.25|5582.06|5582.06|5583.25|5583.25|5582.06|5582.06|0
1606320050000|2020-11-25 16:00:50|5580.52|5580.52|5578.98|5578.98|5580.52|5580.52|5578.98|5578.98|0
1606320070000|2020-11-25 16:01:10|5580.52|5580.52|5580.52|5580.52|5580.52|5580.52|5580.52|5580.52|0
1606320080000|2020-11-25 16:01:20|5582.06|5582.06|5582.06|5582.06|5582.06|5582.06|5582.06|5582.06|0
1606320090000|2020-11-25 16:01:30|5581.76|5581.76|5581.76|5581.76|5581.76|5581.76|5581.76|5581.76|0
1606320110000|2020-11-25 16:01:50|5584.83|5584.83|5584.83|5584.83|5584.83|5584.83|5584.83|5584.83|0
1606320130000|2020-11-25 16:02:10|5584.53|5584.53|5586.07|5586.07|5586.07|5586.07|5584.53|5584.53|0
1606320150000|2020-11-25 16:02:30|5590.68|5590.68|5592.18|5592.18|5592.18|5592.18|5590.68|5590.68|0
1606320160000|2020-11-25 16:02:40|5589.1|5589.1|5589.1|5589.1|5589.1|5589.1|5589.1|5589.1|0
1606320170000|2020-11-25 16:02:50|5592.18|5592.18|5593.71|5593.71|5593.71|5593.71|5592.18|5592.18|0
1606320190000|2020-11-25 16:03:10|5594.01|5594.01|5590.94|5590.94|5594.01|5594.01|5590.94|5590.94|0
1606320200000|2020-11-25 16:03:20|5589.4|5589.4|5586.32|5586.32|5589.4|5589.4|5586.32|5586.32|0
1606320230000|2020-11-25 16:03:50|5581.71|5581.71|5581.71|5581.71|5581.71|5581.71|5581.71|5581.71|0
1606320250000|2020-11-25 16:04:10|5583.25|5583.25|5583.25|5583.25|5583.25|5583.25|5583.25|5583.25|0
1606320260000|2020-11-25 16:04:20|5583.85|5583.85|5583.85|5583.85|5583.85|5583.85|5583.85|5583.85|0
1606320280000|2020-11-25 16:04:40|5582.65|5582.65|5582.65|5582.65|5582.65|5582.65|5582.65|5582.65|0
1606320310000|2020-11-25 16:05:10|5585.73|5585.73|5588.8|5588.8|5588.8|5588.8|5585.73|5585.73|0
1606320330000|2020-11-25 16:05:30|5587.27|5587.27|5587.27|5587.27|5587.27|5587.27|5587.27|5587.27|0
1606320390000|2020-11-25 16:06:30|5585.73|5585.73|5583.85|5583.85|5585.73|5585.73|5583.85|5583.85|0
1606320400000|2020-11-25 16:06:40|5583.25|5583.25|5587.86|5587.86|5587.86|5587.86|5583.25|5583.25|0
1606320420000|2020-11-25 16:07:00|5586.32|5586.32|5586.32|5586.32|5586.32|5586.32|5586.32|5586.32|0
1606320440000|2020-11-25 16:07:20|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|0
1606320450000|2020-11-25 16:07:30|5582.65|5582.65|5582.65|5582.65|5582.65|5582.65|5582.65|5582.65|0
1606320470000|2020-11-25 16:07:50|5584.19|5584.19|5584.19|5584.19|5584.19|5584.19|5584.19|5584.19|0
1606320490000|2020-11-25 16:08:10|5584.79|5584.79|5586.32|5586.32|5586.32|5586.32|5584.79|5584.79|0
1606320510000|2020-11-25 16:08:30|5587.86|5587.86|5584.79|5584.79|5587.86|5587.86|5584.79|5584.79|0
1606320540000|2020-11-25 16:09:00|5583.25|5583.25|5583.25|5583.25|5583.25|5583.25|5583.25|5583.25|0
1606320550000|2020-11-25 16:09:10|5582.35|5582.35|5581.46|5581.46|5582.35|5582.35|5581.46|5581.46|0
1606320560000|2020-11-25 16:09:20|5580.86|5580.86|5577.79|5577.79|5580.86|5580.86|5577.79|5577.79|0
1606320600000|2020-11-25 16:10:00|5579.33|5579.33|5577.79|5577.79|5579.33|5579.33|5577.79|5577.79|0
1606320670000|2020-11-25 16:11:10|5580.86|5580.86|5580.86|5580.86|5582.4|5582.4|5577.79|5577.79|0
1606320690000|2020-11-25 16:11:30|5583.94|5583.94|5585.48|5585.48|5585.48|5585.48|5583.94|5583.94|0
1606320730000|2020-11-25 16:12:10|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|0
1606320750000|2020-11-25 16:12:30|5584.58|5584.58|5589.19|5589.19|5589.19|5589.19|5584.58|5584.58|0
1606320770000|2020-11-25 16:12:50|5590.73|5590.73|5592.27|5592.27|5592.27|5592.27|5590.73|5590.73|0
1606320780000|2020-11-25 16:13:00|5591.97|5591.97|5591.97|5591.97|5591.97|5591.97|5591.97|5591.97|0
1606320840000|2020-11-25 16:14:00|5595.04|5595.04|5595.39|5595.39|5596.58|5596.58|5595.04|5595.04|0
1606320860000|2020-11-25 16:14:20|5590.78|5590.78|5589.24|5589.24|5590.78|5590.78|5589.24|5589.24|0
1606320870000|2020-11-25 16:14:30|5593.85|5593.85|5593.26|5593.26|5593.85|5593.85|5593.26|5593.26|0
1606320880000|2020-11-25 16:14:40|5592.66|5592.66|5593|5593|5593.6|5593.6|5592.06|5592.06|0
1606320890000|2020-11-25 16:14:50|5596.08|5596.08|5596.08|5596.08|5596.08|5596.08|5596.08|5596.08|0
1606320900000|2020-11-25 16:15:00|5596.67|5596.67|5596.67|5596.67|5596.67|5596.67|5596.67|5596.67|0
1606320910000|2020-11-25 16:15:10|5593.6|5593.6|5593.6|5593.6|5593.6|5593.6|5593.6|5593.6|0
1606320920000|2020-11-25 16:15:20|5592.06|5592.06|5591.76|5591.76|5592.06|5592.06|5591.76|5591.76|0
1606320930000|2020-11-25 16:15:30|5590.23|5590.23|5590.23|5590.23|5590.23|5590.23|5590.23|5590.23|0
1606320940000|2020-11-25 16:15:40|5587.15|5587.15|5587.15|5587.15|5587.15|5587.15|5587.15|5587.15|0
1606320970000|2020-11-25 16:16:10|5588.94|5588.94|5588.94|5588.94|5588.94|5588.94|5588.94|5588.94|0
1606320980000|2020-11-25 16:16:20|5592.02|5592.02|5592.02|5592.02|5592.02|5592.02|5592.02|5592.02|0
1606321070000|2020-11-25 16:17:50|5593.55|5593.55|5593.55|5593.55|5593.55|5593.55|5593.55|5593.55|0
1606321080000|2020-11-25 16:18:00|5592.02|5592.02|5594.1|5594.1|5594.1|5594.1|5592.02|5592.02|0
1606321090000|2020-11-25 16:18:10|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|0
1606321150000|2020-11-25 16:19:10|5591.37|5591.37|5588.3|5588.3|5591.37|5591.37|5588.3|5588.3|0
1606321160000|2020-11-25 16:19:20|5591.37|5591.37|5591.37|5591.37|5591.37|5591.37|5591.37|5591.37|0
1606321180000|2020-11-25 16:19:40|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|0
1606321200000|2020-11-25 16:20:00|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|0
1606321230000|2020-11-25 16:20:30|5594.15|5594.15|5595.69|5595.69|5595.69|5595.69|5594.15|5594.15|0
1606321290000|2020-11-25 16:21:30|5594.15|5594.15|5593.55|5593.55|5594.15|5594.15|5593.55|5593.55|0
1606321300000|2020-11-25 16:21:40|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|0
1606321330000|2020-11-25 16:22:10|5595.09|5595.09|5593.55|5593.55|5595.09|5595.09|5593.55|5593.55|0
1606321340000|2020-11-25 16:22:20|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|0
1606321390000|2020-11-25 16:23:10|5599.7|5599.7|5601.24|5601.24|5601.24|5601.24|5599.7|5599.7|0
1606321420000|2020-11-25 16:23:40|5599.7|5599.7|5599.7|5599.7|5599.7|5599.7|5599.7|5599.7|0
1606321430000|2020-11-25 16:23:50|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|0
1606321440000|2020-11-25 16:24:00|5601.24|5601.24|5601.24|5601.24|5601.24|5601.24|5601.24|5601.24|0
1606321450000|2020-11-25 16:24:10|5599.7|5599.7|5599.7|5599.7|5599.7|5599.7|5599.7|5599.7|0
1606321460000|2020-11-25 16:24:20|5600|5600|5600|5600|5600|5600|5600|5600|0
1606321470000|2020-11-25 16:24:30|5601.54|5601.54|5601.54|5601.54|5601.54|5601.54|5601.54|5601.54|0
1606321480000|2020-11-25 16:24:40|5603.08|5603.08|5604.61|5604.61|5604.61|5604.61|5603.08|5603.08|0
1606321500000|2020-11-25 16:25:00|5603.08|5603.08|5603.08|5603.08|5603.08|5603.08|5603.08|5603.08|0
1606321510000|2020-11-25 16:25:10|5602.78|5602.78|5605.85|5605.85|5605.85|5605.85|5602.78|5602.78|0
1606321520000|2020-11-25 16:25:20|5602.78|5602.78|5602.78|5602.78|5602.78|5602.78|5602.78|5602.78|0
1606321530000|2020-11-25 16:25:30|5605.85|5605.85|5605.85|5605.85|5605.85|5605.85|5605.85|5605.85|0
1606321550000|2020-11-25 16:25:50|5608.93|5608.93|5608.93|5608.93|5608.93|5608.93|5608.93|5608.93|0
1606321560000|2020-11-25 16:26:00|5607.39|5607.39|5607.39|5607.39|5607.39|5607.39|5607.39|5607.39|0
1606321570000|2020-11-25 16:26:10|5605.85|5605.85|5605.9|5605.9|5607.39|5607.39|5605.85|5605.85|0
1606321580000|2020-11-25 16:26:20|5607.44|5607.44|5607.44|5607.44|5607.44|5607.44|5605.9|5605.9|0
1606321590000|2020-11-25 16:26:30|5608.33|5608.33|5608.63|5608.63|5608.63|5608.63|5608.33|5608.33|0
1606321620000|2020-11-25 16:27:00|5607.09|5607.09|5610.17|5610.17|5610.17|5610.17|5607.09|5607.09|0
1606321630000|2020-11-25 16:27:10|5608.63|5608.63|5608.63|5608.63|5608.63|5608.63|5608.63|5608.63|0
1606321710000|2020-11-25 16:28:30|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|0
1606321740000|2020-11-25 16:29:00|5608.29|5608.29|5612.9|5612.9|5612.9|5612.9|5608.29|5608.29|0
1606321750000|2020-11-25 16:29:10|5612.6|5612.6|5616.27|5616.27|5616.27|5616.27|5612.6|5612.6|0
1606321760000|2020-11-25 16:29:20|5619.35|5619.35|5619.35|5619.35|5619.35|5619.35|5619.35|5619.35|0
1606321770000|2020-11-25 16:29:30|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|5616.27|0
1606321780000|2020-11-25 16:29:40|5619.35|5619.35|5622.42|5622.42|5622.42|5622.42|5619.35|5619.35|0
1606321790000|2020-11-25 16:29:50|5617.81|5617.81|5616.32|5616.32|5617.81|5617.81|5616.32|5616.32|0
1606378710000|2020-11-26 08:18:30|5545.64|5545.64|5545.64|5545.64|5545.64|5545.64|5545.64|5545.64|0
1606378800000|2020-11-26 08:20:00|5510.28|5510.28|5503.97|5503.97|5510.28|5510.28|5503.97|5503.97|0
1606378810000|2020-11-26 08:20:10|5507.04|5507.04|5507.04|5507.04|5507.04|5507.04|5507.04|5507.04|0
1606378820000|2020-11-26 08:20:20|5514.73|5514.73|5514.73|5514.73|5514.73|5514.73|5514.73|5514.73|0
1606379040000|2020-11-26 08:24:00|5494.74|5494.74|5494.74|5494.74|5494.74|5494.74|5494.74|5494.74|0
1606379070000|2020-11-26 08:24:30|5502.43|5502.43|5502.43|5502.43|5502.43|5502.43|5502.43|5502.43|0
1606379470000|2020-11-26 08:31:10|5506.01|5506.01|5506.6|5506.6|5506.6|5506.6|5506.01|5506.01|0
1606379480000|2020-11-26 08:31:20|5505.11|5505.11|5504.22|5504.22|5505.11|5505.11|5504.22|5504.22|0
1606379520000|2020-11-26 08:32:00|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|0
1606379530000|2020-11-26 08:32:10|5507.34|5507.34|5507.34|5507.34|5507.34|5507.34|5507.34|5507.34|0
1606379540000|2020-11-26 08:32:20|5501.37|5501.37|5501.37|5501.37|5501.37|5501.37|5501.37|5501.37|0
1606379550000|2020-11-26 08:32:30|5499.88|5499.88|5499.88|5499.88|5499.88|5499.88|5499.88|5499.88|0
1606379560000|2020-11-26 08:32:40|5504.36|5504.36|5503.76|5503.76|5504.36|5504.36|5503.76|5503.76|0
1606379580000|2020-11-26 08:33:00|5502.27|5502.27|5501.97|5501.97|5502.27|5502.27|5501.97|5501.97|0
1606379610000|2020-11-26 08:33:30|5502.27|5502.27|5502.27|5502.27|5502.27|5502.27|5502.27|5502.27|0
1606379630000|2020-11-26 08:33:50|5501.67|5501.67|5499.88|5499.88|5501.67|5501.67|5499.88|5499.88|0
1606379670000|2020-11-26 08:34:30|5501.07|5501.07|5501.07|5501.07|5501.07|5501.07|5501.07|5501.07|0
1606379690000|2020-11-26 08:34:50|5500.18|5500.18|5500.18|5500.18|5500.18|5500.18|5500.18|5500.18|0
1606379710000|2020-11-26 08:35:10|5502.86|5502.86|5502.86|5502.86|5502.86|5502.86|5502.86|5502.86|0
1606379800000|2020-11-26 08:36:40|5506.74|5506.74|5505.25|5505.25|5506.74|5506.74|5505.25|5505.25|0
1606379820000|2020-11-26 08:37:00|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|0
1606379840000|2020-11-26 08:37:20|5504.65|5504.65|5504.06|5504.06|5504.65|5504.65|5504.06|5504.06|0
1606379850000|2020-11-26 08:37:30|5502.57|5502.57|5502.57|5502.57|5502.57|5502.57|5502.57|5502.57|0
1606379860000|2020-11-26 08:37:40|5502.27|5502.27|5502.27|5502.27|5502.27|5502.27|5502.27|5502.27|0
1606379880000|2020-11-26 08:38:00|5500.48|5500.48|5500.48|5500.48|5500.48|5500.48|5500.48|5500.48|0
1606379910000|2020-11-26 08:38:30|5502.27|5502.27|5502.27|5502.27|5502.27|5502.27|5502.27|5502.27|0
1606379940000|2020-11-26 08:39:00|5504.65|5504.65|5507.04|5507.04|5507.04|5507.04|5504.65|5504.65|0
1606380050000|2020-11-26 08:40:50|5506.74|5506.74|5506.74|5506.74|5506.74|5506.74|5506.74|5506.74|0
1606380060000|2020-11-26 08:41:00|5506.44|5506.44|5503.16|5503.16|5506.44|5506.44|5503.16|5503.16|0
1606380090000|2020-11-26 08:41:30|5490.86|5490.86|5495.48|5495.48|5495.48|5495.48|5490.86|5490.86|0
1606380100000|2020-11-26 08:41:40|5495.77|5495.77|5495.77|5495.77|5495.77|5495.77|5495.77|5495.77|0
1606380380000|2020-11-26 08:46:20|5497.31|5497.31|5497.31|5497.31|5497.31|5497.31|5497.31|5497.31|0
1606380620000|2020-11-26 08:50:20|5501.49|5501.49|5502.98|5502.98|5502.98|5502.98|5501.49|5501.49|0
1606380650000|2020-11-26 08:50:50|5501.44|5501.44|5501.44|5501.44|5501.44|5501.44|5501.44|5501.44|0
1606380680000|2020-11-26 08:51:20|5493.75|5493.75|5493.75|5493.75|5493.75|5493.75|5493.75|5493.75|0
1606380690000|2020-11-26 08:51:30|5490.77|5490.77|5488.68|5488.68|5490.77|5490.77|5488.68|5488.68|0
1606380900000|2020-11-26 08:55:00|5479.46|5479.46|5479.46|5479.46|5479.46|5479.46|5479.46|5479.46|0
1606380950000|2020-11-26 08:55:50|5488.68|5488.68|5488.68|5488.68|5488.68|5488.68|5488.68|5488.68|0
1606381050000|2020-11-26 08:57:30|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|0
1606381160000|2020-11-26 08:59:20|5483.82|5483.82|5483.82|5483.82|5483.82|5483.82|5483.82|5483.82|0
1606381270000|2020-11-26 09:01:10|5477.67|5477.67|5470.92|5470.92|5477.67|5477.67|5469.98|5469.98|0
1606381380000|2020-11-26 09:03:00|5458.62|5458.62|5458.62|5458.62|5458.62|5458.62|5458.62|5458.62|0
1606381390000|2020-11-26 09:03:10|5461.7|5461.7|5461.7|5461.7|5461.7|5461.7|5461.7|5461.7|0
1606381430000|2020-11-26 09:03:50|5465.07|5465.07|5465.07|5465.07|5465.07|5465.07|5465.07|5465.07|0
1606381500000|2020-11-26 09:05:00|5469.68|5469.68|5469.68|5469.68|5469.68|5469.68|5469.68|5469.68|0
1606381560000|2020-11-26 09:06:00|5475.83|5475.83|5477.32|5477.32|5477.32|5477.32|5475.83|5475.83|0
1606381600000|2020-11-26 09:06:40|5475.79|5475.79|5475.79|5475.79|5475.79|5475.79|5475.79|5475.79|0
1606381800000|2020-11-26 09:10:00|5480.4|5480.4|5480.4|5480.4|5480.4|5480.4|5480.4|5480.4|0
1606382210000|2020-11-26 09:16:50|5479.21|5479.21|5479.21|5479.21|5479.21|5479.21|5479.21|5479.21|0
1606382220000|2020-11-26 09:17:00|5477.67|5477.67|5475.88|5475.88|5477.67|5477.67|5475.88|5475.88|0
1606382320000|2020-11-26 09:18:40|5472.8|5472.8|5472.8|5472.8|5472.8|5472.8|5472.8|5472.8|0
1606382360000|2020-11-26 09:19:20|5466.35|5466.35|5466.35|5466.35|5466.35|5466.35|5466.35|5466.35|0
1606382390000|2020-11-26 09:19:50|5461.74|5461.74|5461.74|5461.74|5461.74|5461.74|5461.74|5461.74|0
1606382440000|2020-11-26 09:20:40|5460.55|5460.55|5460.55|5460.55|5460.55|5460.55|5460.55|5460.55|0
1606382630000|2020-11-26 09:23:50|5462.09|5462.09|5463.62|5463.62|5463.62|5463.62|5462.09|5462.09|0
1606382660000|2020-11-26 09:24:20|5465.12|5465.12|5465.12|5465.12|5465.12|5465.12|5465.12|5465.12|0
1606382920000|2020-11-26 09:28:40|5454.35|5454.35|5454.35|5454.35|5454.35|5454.35|5454.35|5454.35|0
1606383000000|2020-11-26 09:30:00|5452.86|5452.86|5452.86|5452.86|5452.86|5452.86|5452.86|5452.86|0
1606383030000|2020-11-26 09:30:30|5446.71|5446.71|5446.71|5446.71|5449.79|5449.79|5446.71|5446.71|0
1606383060000|2020-11-26 09:31:00|5447.9|5447.9|5448.5|5448.5|5448.5|5448.5|5447.9|5447.9|0
1606383130000|2020-11-26 09:32:10|5457.73|5457.73|5457.73|5457.73|5457.73|5457.73|5457.73|5457.73|0
1606383160000|2020-11-26 09:32:40|5458.92|5458.92|5458.92|5458.92|5458.92|5458.92|5458.92|5458.92|0
1606383230000|2020-11-26 09:33:50|5461.99|5461.99|5461.99|5461.99|5461.99|5461.99|5461.99|5461.99|0
1606383270000|2020-11-26 09:34:30|5469.68|5469.68|5469.68|5469.68|5469.68|5469.68|5469.68|5469.68|0
1606383350000|2020-11-26 09:35:50|5458.92|5458.92|5458.92|5458.92|5458.92|5458.92|5458.92|5458.92|0
1606383540000|2020-11-26 09:39:00|5463.53|5463.53|5463.53|5463.53|5463.53|5463.53|5463.53|5463.53|0
1606383700000|2020-11-26 09:41:40|5461.99|5461.99|5461.99|5461.99|5461.99|5461.99|5461.99|5461.99|0
1606383710000|2020-11-26 09:41:50|5455.84|5455.84|5455.84|5455.84|5455.84|5455.84|5455.84|5455.84|0
1606383890000|2020-11-26 09:44:50|5451.97|5451.97|5451.97|5451.97|5451.97|5451.97|5451.97|5451.97|0
1606383930000|2020-11-26 09:45:30|5449.28|5449.28|5450.47|5450.47|5450.47|5450.47|5449.28|5449.28|0
1606384040000|2020-11-26 09:47:20|5441.25|5441.25|5441.25|5441.25|5441.25|5441.25|5441.25|5441.25|0
1606384130000|2020-11-26 09:48:50|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|0
1606384140000|2020-11-26 09:49:00|5456.63|5456.63|5462.78|5462.78|5462.78|5462.78|5456.63|5456.63|0
1606384150000|2020-11-26 09:49:10|5460.09|5460.09|5460.09|5460.09|5460.09|5460.09|5460.09|5460.09|0
1606384170000|2020-11-26 09:49:30|5457.02|5457.02|5457.02|5457.02|5457.02|5457.02|5457.02|5457.02|0
1606384190000|2020-11-26 09:49:50|5458.21|5458.21|5457.61|5457.61|5458.21|5458.21|5457.61|5457.61|0
1606384200000|2020-11-26 09:50:00|5463.76|5463.76|5466.84|5466.84|5466.84|5466.84|5463.76|5463.76|0
1606384270000|2020-11-26 09:51:10|5471.45|5471.45|5480.67|5480.67|5480.67|5480.67|5471.45|5471.45|0
1606384290000|2020-11-26 09:51:30|5477.6|5477.6|5477.6|5477.6|5477.6|5477.6|5477.6|5477.6|0
1606384420000|2020-11-26 09:53:40|5469.91|5469.91|5476.06|5476.06|5476.06|5476.06|5469.91|5469.91|0
1606384440000|2020-11-26 09:54:00|5483.75|5483.75|5482.21|5482.21|5483.75|5483.75|5482.21|5482.21|0
1606384540000|2020-11-26 09:55:40|5479.14|5479.14|5479.14|5479.14|5479.14|5479.14|5479.14|5479.14|0
1606384580000|2020-11-26 09:56:20|5480.63|5480.63|5477.65|5477.65|5480.63|5480.63|5477.65|5477.65|0
1606384600000|2020-11-26 09:56:40|5483.8|5483.8|5477.65|5477.65|5483.8|5483.8|5477.65|5477.65|0
1606384650000|2020-11-26 09:57:30|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|0
1606384700000|2020-11-26 09:58:20|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|0
1606384780000|2020-11-26 09:59:40|5477.35|5477.35|5483.5|5483.5|5483.5|5483.5|5475.81|5475.81|0
1606384830000|2020-11-26 10:00:30|5491.19|5491.19|5486.57|5486.57|5491.19|5491.19|5485.04|5485.04|0
1606384940000|2020-11-26 10:02:20|5484.48|5484.48|5484.48|5484.48|5484.48|5484.48|5484.48|5484.48|0
1606384980000|2020-11-26 10:03:00|5476.8|5476.8|5482.95|5482.95|5482.95|5482.95|5476.8|5476.8|0
1606385150000|2020-11-26 10:05:50|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|0
1606385220000|2020-11-26 10:07:00|5480.86|5480.86|5480.86|5480.86|5480.86|5480.86|5480.86|5480.86|0
1606385250000|2020-11-26 10:07:30|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|0
1606385270000|2020-11-26 10:07:50|5473.17|5473.17|5473.17|5473.17|5473.17|5473.17|5473.17|5473.17|0
1606385350000|2020-11-26 10:09:10|5472.58|5472.58|5472.58|5472.58|5472.58|5472.58|5472.58|5472.58|0
1606385400000|2020-11-26 10:10:00|5484.88|5484.88|5478.73|5478.73|5484.88|5484.88|5478.73|5478.73|0
1606385450000|2020-11-26 10:10:50|5477.53|5477.53|5477.53|5477.53|5477.53|5477.53|5477.53|5477.53|0
1606385660000|2020-11-26 10:14:20|5475.99|5475.99|5477.53|5477.53|5477.53|5477.53|5475.99|5475.99|0
1606385670000|2020-11-26 10:14:30|5474.46|5474.46|5474.46|5474.46|5474.46|5474.46|5474.46|5474.46|0
1606385700000|2020-11-26 10:15:00|5480.61|5480.61|5482.14|5482.14|5482.14|5482.14|5480.61|5480.61|0
1606385730000|2020-11-26 10:15:30|5484.83|5484.83|5484.83|5484.83|5484.83|5484.83|5484.83|5484.83|0
1606385760000|2020-11-26 10:16:00|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|5485.72|0
1606385770000|2020-11-26 10:16:10|5494.95|5494.95|5494.95|5494.95|5494.95|5494.95|5494.95|5494.95|0
1606385810000|2020-11-26 10:16:50|5496.49|5496.49|5496.49|5496.49|5496.49|5496.49|5494.95|5494.95|0
1606385830000|2020-11-26 10:17:10|5499.56|5499.56|5499.56|5499.56|5499.56|5499.56|5499.56|5499.56|0
1606386130000|2020-11-26 10:22:10|5497.47|5497.47|5491.32|5491.32|5497.47|5497.47|5491.32|5491.32|0
1606386150000|2020-11-26 10:22:30|5490.13|5490.13|5490.13|5490.13|5490.13|5490.13|5490.13|5490.13|0
1606386290000|2020-11-26 10:24:50|5496.28|5496.28|5493.21|5493.21|5499.36|5499.36|5493.21|5493.21|0
1606386300000|2020-11-26 10:25:00|5496.28|5496.28|5496.28|5496.28|5496.28|5496.28|5496.28|5496.28|0
1606386330000|2020-11-26 10:25:30|5500.89|5500.89|5499.36|5499.36|5500.89|5500.89|5497.82|5497.82|0
1606386360000|2020-11-26 10:26:00|5497.86|5497.86|5497.86|5497.86|5497.86|5497.86|5497.86|5497.86|0
1606386400000|2020-11-26 10:26:40|5500.94|5500.94|5500.94|5500.94|5500.94|5500.94|5500.94|5500.94|0
1606386410000|2020-11-26 10:26:50|5503.33|5503.33|5501.54|5501.54|5503.33|5503.33|5501.54|5501.54|0
1606386480000|2020-11-26 10:28:00|5496.92|5496.92|5496.92|5496.92|5496.92|5496.92|5496.92|5496.92|0
1606386630000|2020-11-26 10:30:30|5493.85|5493.85|5493.85|5493.85|5493.85|5493.85|5493.85|5493.85|0
1606386680000|2020-11-26 10:31:20|5489.24|5489.24|5489.24|5489.24|5489.24|5489.24|5489.24|5489.24|0
1606386700000|2020-11-26 10:31:40|5490.77|5490.77|5491.07|5491.07|5491.07|5491.07|5490.77|5490.77|0
1606386760000|2020-11-26 10:32:40|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|5492.61|0
1606386840000|2020-11-26 10:34:00|5492.31|5492.31|5481.55|5481.55|5492.31|5492.31|5481.55|5481.55|0
1606386860000|2020-11-26 10:34:20|5481.25|5481.25|5481.25|5481.25|5481.25|5481.25|5481.25|5481.25|0
1606386870000|2020-11-26 10:34:30|5479.76|5479.76|5479.76|5479.76|5479.76|5479.76|5479.76|5479.76|0
1606386880000|2020-11-26 10:34:40|5476.68|5476.68|5476.68|5476.68|5476.68|5476.68|5476.68|5476.68|0
1606386960000|2020-11-26 10:36:00|5472.07|5472.07|5472.07|5472.07|5472.07|5472.07|5472.07|5472.07|0
1606386980000|2020-11-26 10:36:20|5479.76|5479.76|5475.15|5475.15|5479.76|5479.76|5475.15|5475.15|0
1606387050000|2020-11-26 10:37:30|5478.22|5478.22|5478.22|5478.22|5478.22|5478.22|5478.22|5478.22|0
1606387230000|2020-11-26 10:40:30|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|0
1606387280000|2020-11-26 10:41:20|5473.31|5473.31|5473.31|5473.31|5473.31|5473.31|5473.31|5473.31|0
1606387390000|2020-11-26 10:43:10|5465.62|5465.62|5465.62|5465.62|5465.62|5465.62|5465.62|5465.62|0
1606387440000|2020-11-26 10:44:00|5463.24|5463.24|5462.04|5462.04|5463.24|5463.24|5462.04|5462.04|0
1606387460000|2020-11-26 10:44:20|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|0
1606387500000|2020-11-26 10:45:00|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|0
1606387510000|2020-11-26 10:45:10|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|0
1606387520000|2020-11-26 10:45:20|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|0
1606387630000|2020-11-26 10:47:10|5463.58|5463.58|5466.66|5466.66|5466.66|5466.66|5463.58|5463.58|0
1606387660000|2020-11-26 10:47:40|5462.04|5462.04|5462.04|5462.04|5462.04|5462.04|5462.04|5462.04|0
1606387670000|2020-11-26 10:47:50|5461.74|5461.74|5463.28|5463.28|5463.28|5463.28|5461.74|5461.74|0
1606387720000|2020-11-26 10:48:40|5464.82|5464.82|5463.28|5463.28|5464.82|5464.82|5463.28|5463.28|0
1606387730000|2020-11-26 10:48:50|5466.36|5466.36|5466.36|5466.36|5466.36|5466.36|5466.36|5466.36|0
1606387760000|2020-11-26 10:49:20|5467.89|5467.89|5466.36|5466.36|5467.89|5467.89|5466.36|5466.36|0
1606387790000|2020-11-26 10:49:50|5467.89|5467.89|5467.89|5467.89|5467.89|5467.89|5467.89|5467.89|0
1606387800000|2020-11-26 10:50:00|5464.91|5464.91|5454.24|5454.24|5464.91|5464.91|5454.24|5454.24|0
1606387850000|2020-11-26 10:50:50|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|0
1606388020000|2020-11-26 10:53:40|5460|5460|5460|5460|5460|5460|5460|5460|0
1606388040000|2020-11-26 10:54:00|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|0
1606388080000|2020-11-26 10:54:40|5460|5460|5460|5460|5460|5460|5460|5460|0
1606388110000|2020-11-26 10:55:10|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|0
1606388120000|2020-11-26 10:55:20|5461.84|5461.84|5460.3|5460.3|5461.84|5461.84|5460.3|5460.3|0
1606388410000|2020-11-26 11:00:10|5457.22|5457.22|5455.69|5455.69|5457.22|5457.22|5455.69|5455.69|0
1606388450000|2020-11-26 11:00:50|5460.3|5460.3|5458.76|5458.76|5460.3|5460.3|5458.76|5458.76|0
1606388460000|2020-11-26 11:01:00|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|0
1606388510000|2020-11-26 11:01:50|5460|5460|5460|5460|5460|5460|5460|5460|0
1606388640000|2020-11-26 11:04:00|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|0
1606388650000|2020-11-26 11:04:10|5468.29|5468.29|5468.29|5468.29|5468.29|5468.29|5466.75|5466.75|0
1606388690000|2020-11-26 11:04:50|5467.09|5467.09|5467.09|5467.09|5467.09|5467.09|5467.09|5467.09|0
1606388700000|2020-11-26 11:05:00|5468.63|5468.63|5470.17|5470.17|5470.17|5470.17|5468.63|5468.63|0
1606388760000|2020-11-26 11:06:00|5472.85|5472.85|5477.33|5477.33|5477.33|5477.33|5472.85|5472.85|0
1606388800000|2020-11-26 11:06:40|5475.83|5475.83|5475.83|5475.83|5475.83|5475.83|5475.83|5475.83|0
1606388840000|2020-11-26 11:07:20|5471.22|5471.22|5471.22|5471.22|5471.22|5471.22|5471.22|5471.22|0
1606388940000|2020-11-26 11:09:00|5468.84|5468.84|5468.84|5468.84|5468.84|5468.84|5468.84|5468.84|0
1606388990000|2020-11-26 11:09:50|5473.45|5473.45|5473.45|5473.45|5473.45|5473.45|5473.45|5473.45|0
1606389000000|2020-11-26 11:10:00|5474.04|5474.04|5474.04|5474.04|5474.04|5474.04|5474.04|5474.04|0
1606389040000|2020-11-26 11:10:40|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|0
1606389230000|2020-11-26 11:13:50|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|0
1606389320000|2020-11-26 11:15:20|5466.95|5466.95|5465.42|5465.42|5466.95|5466.95|5465.42|5465.42|0
1606389370000|2020-11-26 11:16:10|5470.03|5470.03|5468.49|5468.49|5470.03|5470.03|5468.49|5468.49|0
1606389410000|2020-11-26 11:16:50|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|0
1606389420000|2020-11-26 11:17:00|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|0
1606389430000|2020-11-26 11:17:10|5479.25|5479.25|5477.72|5477.72|5479.25|5479.25|5477.72|5477.72|0
1606389490000|2020-11-26 11:18:10|5476.18|5476.18|5474.64|5474.64|5476.18|5476.18|5474.64|5474.64|0
1606389680000|2020-11-26 11:21:20|5471.57|5471.57|5471.57|5471.57|5471.57|5471.57|5471.57|5471.57|0
1606389790000|2020-11-26 11:23:10|5472.46|5472.46|5471.86|5471.86|5472.46|5472.46|5471.86|5471.86|0
1606389840000|2020-11-26 11:24:00|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|0
1606389860000|2020-11-26 11:24:20|5474.94|5474.94|5474.94|5474.94|5474.94|5474.94|5474.94|5474.94|0
1606389870000|2020-11-26 11:24:30|5477.62|5477.62|5477.62|5477.62|5477.62|5477.62|5477.62|5477.62|0
1606389900000|2020-11-26 11:25:00|5480.7|5480.7|5491.42|5491.42|5491.42|5491.42|5480.7|5480.7|0
1606389910000|2020-11-26 11:25:10|5488.34|5488.34|5488.34|5488.34|5488.34|5488.34|5488.34|5488.34|0
1606389920000|2020-11-26 11:25:20|5489.88|5489.88|5496.03|5496.03|5496.03|5496.03|5489.88|5489.88|0
1606389930000|2020-11-26 11:25:30|5494.49|5494.49|5497.57|5497.57|5497.57|5497.57|5494.49|5494.49|0
1606389940000|2020-11-26 11:25:40|5500.64|5500.64|5500.64|5500.64|5500.64|5500.64|5500.64|5500.64|0
1606389960000|2020-11-26 11:26:00|5497.57|5497.57|5497.57|5497.57|5497.57|5497.57|5497.57|5497.57|0
1606390010000|2020-11-26 11:26:50|5502.18|5502.18|5503.72|5503.72|5503.72|5503.72|5502.18|5502.18|0
1606390020000|2020-11-26 11:27:00|5505.25|5505.25|5505.25|5505.25|5505.25|5505.25|5505.25|5505.25|0
1606390030000|2020-11-26 11:27:10|5503.76|5503.76|5503.76|5503.76|5503.76|5503.76|5503.76|5503.76|0
1606390060000|2020-11-26 11:27:40|5503.17|5503.17|5503.17|5503.17|5503.17|5503.17|5503.17|5503.17|0
1606390070000|2020-11-26 11:27:50|5501.67|5501.67|5501.08|5501.08|5501.67|5501.67|5501.08|5501.08|0
1606390090000|2020-11-26 11:28:10|5496.46|5496.46|5496.46|5496.46|5496.46|5496.46|5496.46|5496.46|0
1606390110000|2020-11-26 11:28:30|5491.85|5491.85|5494.93|5494.93|5494.93|5494.93|5488.78|5488.78|0
1606390160000|2020-11-26 11:29:20|5488.78|5488.78|5488.78|5488.78|5488.78|5488.78|5488.78|5488.78|0
1606390180000|2020-11-26 11:29:40|5494.93|5494.93|5490.31|5490.31|5494.93|5494.93|5490.31|5490.31|0
1606390190000|2020-11-26 11:29:50|5494.93|5494.93|5494.84|5494.84|5499.45|5499.45|5494.84|5494.84|0
1606390220000|2020-11-26 11:30:20|5496.37|5496.37|5492.79|5492.79|5496.37|5496.37|5492.79|5492.79|0
1606390240000|2020-11-26 11:30:40|5494.33|5494.33|5494.33|5494.33|5494.33|5494.33|5494.33|5494.33|0
1606390300000|2020-11-26 11:31:40|5498.94|5498.94|5498.94|5498.94|5498.94|5498.94|5498.94|5498.94|0
1606390320000|2020-11-26 11:32:00|5502.22|5502.22|5502.22|5502.22|5502.22|5502.22|5502.22|5502.22|0
1606390510000|2020-11-26 11:35:10|5497.61|5497.61|5491.46|5491.46|5497.61|5497.61|5491.46|5491.46|0
1606390540000|2020-11-26 11:35:40|5487.58|5487.58|5487.58|5487.58|5487.58|5487.58|5487.58|5487.58|0
1606390580000|2020-11-26 11:36:20|5484.51|5484.51|5484.51|5484.51|5484.51|5484.51|5484.51|5484.51|0
1606390600000|2020-11-26 11:36:40|5483.61|5483.61|5483.61|5483.61|5483.61|5483.61|5483.61|5483.61|0
1606390630000|2020-11-26 11:37:10|5485.15|5485.15|5485.15|5485.15|5485.15|5485.15|5485.15|5485.15|0
1606390680000|2020-11-26 11:38:00|5486.34|5486.34|5486.64|5486.64|5486.64|5486.64|5486.34|5486.34|0
1606390690000|2020-11-26 11:38:10|5488.18|5488.18|5489.72|5489.72|5489.72|5489.72|5488.18|5488.18|0
1606390760000|2020-11-26 11:39:20|5486.64|5486.64|5485.11|5485.11|5486.64|5486.64|5485.11|5485.11|0
1606390780000|2020-11-26 11:39:40|5485.7|5485.7|5485.7|5485.7|5485.7|5485.7|5485.7|5485.7|0
1606390850000|2020-11-26 11:40:50|5482.63|5482.63|5482.63|5482.63|5482.63|5482.63|5482.63|5482.63|0
1606390920000|2020-11-26 11:42:00|5476.48|5476.48|5469.73|5469.73|5476.48|5476.48|5469.73|5469.73|0
1606390930000|2020-11-26 11:42:10|5469.43|5469.43|5468.84|5468.84|5469.43|5469.43|5468.84|5468.84|0
1606390990000|2020-11-26 11:43:10|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|0
1606391090000|2020-11-26 11:44:50|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|0
1606391100000|2020-11-26 11:45:00|5457.48|5457.48|5457.48|5457.48|5457.48|5457.48|5457.48|5457.48|0
1606391140000|2020-11-26 11:45:40|5455.94|5455.94|5455.94|5455.94|5455.94|5455.94|5455.94|5455.94|0
1606391160000|2020-11-26 11:46:00|5454.4|5454.4|5454.4|5454.4|5454.4|5454.4|5454.4|5454.4|0
1606391230000|2020-11-26 11:47:10|5462.09|5462.09|5462.09|5462.09|5462.09|5462.09|5462.09|5462.09|0
1606391240000|2020-11-26 11:47:20|5460.55|5460.55|5460.55|5460.55|5460.55|5460.55|5460.55|5460.55|0
1606391260000|2020-11-26 11:47:40|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|0
1606391270000|2020-11-26 11:47:50|5469.78|5469.78|5471.86|5471.86|5471.86|5471.86|5469.78|5469.78|0
1606391290000|2020-11-26 11:48:10|5473.4|5473.4|5470.33|5470.33|5473.4|5473.4|5470.33|5470.33|0
1606391370000|2020-11-26 11:49:30|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|0
1606391500000|2020-11-26 11:51:40|5478.01|5478.01|5478.31|5478.31|5479.85|5479.85|5478.01|5478.01|0
1606391520000|2020-11-26 11:52:00|5476.82|5476.82|5476.82|5476.82|5476.82|5476.82|5476.82|5476.82|0
1606391600000|2020-11-26 11:53:20|5473.75|5473.75|5473.75|5473.75|5473.75|5473.75|5473.75|5473.75|0
1606391690000|2020-11-26 11:54:50|5472.21|5472.21|5472.21|5472.21|5472.21|5472.21|5472.21|5472.21|0
1606391920000|2020-11-26 11:58:40|5471.31|5471.31|5471.31|5471.31|5471.31|5471.31|5471.31|5471.31|0
1606392060000|2020-11-26 12:01:00|5473.1|5473.1|5470.03|5470.03|5473.1|5473.1|5470.03|5470.03|0
1606392070000|2020-11-26 12:01:10|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|0
1606392140000|2020-11-26 12:02:20|5466.7|5466.7|5466.7|5466.7|5466.7|5466.7|5466.7|5466.7|0
1606392300000|2020-11-26 12:05:00|5465.16|5465.16|5467.25|5467.25|5467.25|5467.25|5465.16|5465.16|0
1606392320000|2020-11-26 12:05:20|5468.79|5468.79|5473.4|5473.4|5473.4|5473.4|5468.79|5468.79|0
1606392420000|2020-11-26 12:07:00|5474|5474|5474|5474|5474|5474|5474|5474|0
1606392460000|2020-11-26 12:07:40|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|0
1606392560000|2020-11-26 12:09:20|5493.94|5493.94|5493.94|5493.94|5493.94|5493.94|5493.94|5493.94|0
1606392670000|2020-11-26 12:11:10|5495.48|5495.48|5495.48|5495.48|5495.48|5495.48|5495.48|5495.48|0
1606392810000|2020-11-26 12:13:30|5496.37|5496.37|5496.37|5496.37|5496.37|5496.37|5496.37|5496.37|0
1606392850000|2020-11-26 12:14:10|5491.76|5491.76|5504.06|5504.06|5504.06|5504.06|5491.76|5491.76|0
1606392910000|2020-11-26 12:15:10|5503.76|5503.76|5503.76|5503.76|5503.76|5503.76|5503.76|5503.76|0
1606392990000|2020-11-26 12:16:30|5502.22|5502.22|5502.22|5502.22|5502.22|5502.22|5502.22|5502.22|0
1606393050000|2020-11-26 12:17:30|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|0
1606393090000|2020-11-26 12:18:10|5494.54|5494.54|5494.54|5494.54|5494.54|5494.54|5494.54|5494.54|0
1606393130000|2020-11-26 12:18:50|5491.46|5491.46|5488.39|5488.39|5491.46|5491.46|5488.39|5488.39|0
1606393280000|2020-11-26 12:21:20|5489.92|5489.92|5489.92|5489.92|5489.92|5489.92|5489.92|5489.92|0
1606393380000|2020-11-26 12:23:00|5488.39|5488.39|5488.39|5488.39|5488.39|5488.39|5488.39|5488.39|0
1606393390000|2020-11-26 12:23:10|5485.31|5485.31|5483.77|5483.77|5485.31|5485.31|5483.77|5483.77|0
1606393410000|2020-11-26 12:23:30|5481.98|5481.98|5481.98|5481.98|5481.98|5481.98|5481.98|5481.98|0
1606393430000|2020-11-26 12:23:50|5485.06|5485.06|5486.6|5486.6|5486.6|5486.6|5485.06|5485.06|0
1606393490000|2020-11-26 12:24:50|5484.51|5484.51|5484.51|5484.51|5484.51|5484.51|5484.51|5484.51|0
1606393550000|2020-11-26 12:25:50|5487.58|5487.58|5487.58|5487.58|5487.58|5487.58|5487.58|5487.58|0
1606393580000|2020-11-26 12:26:20|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|0
1606393650000|2020-11-26 12:27:30|5487.58|5487.58|5487.58|5487.58|5487.58|5487.58|5487.58|5487.58|0
1606393660000|2020-11-26 12:27:40|5492.2|5492.2|5492.2|5492.2|5492.2|5492.2|5492.2|5492.2|0
1606393740000|2020-11-26 12:29:00|5490.66|5490.66|5490.66|5490.66|5490.66|5490.66|5490.66|5490.66|0
1606393890000|2020-11-26 12:31:30|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|0
1606394220000|2020-11-26 12:37:00|5479.9|5479.9|5482.97|5482.97|5482.97|5482.97|5479.9|5479.9|0
1606394300000|2020-11-26 12:38:20|5484.76|5484.76|5484.76|5484.76|5484.76|5484.76|5484.76|5484.76|0
1606394400000|2020-11-26 12:40:00|5483.27|5483.27|5483.27|5483.27|5483.27|5483.27|5483.27|5483.27|0
1606394430000|2020-11-26 12:40:30|5487.88|5487.88|5487.88|5487.88|5487.88|5487.88|5487.88|5487.88|0
1606394470000|2020-11-26 12:41:10|5494.03|5494.03|5494.03|5494.03|5494.03|5494.03|5494.03|5494.03|0
1606394500000|2020-11-26 12:41:40|5500.18|5500.18|5502.27|5502.27|5502.27|5502.27|5500.18|5500.18|0
1606394550000|2020-11-26 12:42:30|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|0
1606394720000|2020-11-26 12:45:20|5500.73|5500.73|5496.12|5496.12|5500.73|5500.73|5496.12|5496.12|0
1606394830000|2020-11-26 12:47:10|5495.82|5495.82|5495.82|5495.82|5495.82|5495.82|5495.82|5495.82|0
1606394840000|2020-11-26 12:47:20|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|0
1606394910000|2020-11-26 12:48:30|5488.13|5488.13|5488.13|5488.13|5488.13|5488.13|5488.13|5488.13|0
1606395110000|2020-11-26 12:51:50|5486.6|5486.6|5486.6|5486.6|5486.6|5486.6|5486.6|5486.6|0
1606395120000|2020-11-26 12:52:00|5483.52|5483.52|5483.52|5483.52|5483.52|5483.52|5483.52|5483.52|0
1606395130000|2020-11-26 12:52:10|5485.06|5485.06|5487.79|5487.79|5487.79|5487.79|5485.06|5485.06|0
1606395170000|2020-11-26 12:52:50|5489.33|5489.33|5487.79|5487.79|5489.33|5489.33|5487.79|5487.79|0
1606395210000|2020-11-26 12:53:30|5490.87|5490.87|5495.48|5495.48|5495.48|5495.48|5490.87|5490.87|0
1606395220000|2020-11-26 12:53:40|5497.02|5497.02|5497.02|5497.02|5497.02|5497.02|5497.02|5497.02|0
1606395390000|2020-11-26 12:56:30|5500.09|5500.09|5499.49|5499.49|5500.09|5500.09|5499.49|5499.49|0
1606395400000|2020-11-26 12:56:40|5501.03|5501.03|5501.03|5501.03|5501.03|5501.03|5501.03|5501.03|0
1606395410000|2020-11-26 12:56:50|5496.42|5496.42|5496.42|5496.42|5496.42|5496.42|5496.42|5496.42|0
1606395430000|2020-11-26 12:57:10|5491.81|5491.81|5490.27|5490.27|5491.81|5491.81|5490.27|5490.27|0
1606395610000|2020-11-26 13:00:10|5496.42|5496.42|5496.42|5496.42|5496.42|5496.42|5496.42|5496.42|0
1606395650000|2020-11-26 13:00:50|5494.88|5494.88|5494.88|5494.88|5494.88|5494.88|5494.88|5494.88|0
1606395690000|2020-11-26 13:01:30|5493.34|5493.34|5493.34|5493.34|5493.34|5493.34|5493.34|5493.34|0
1606395780000|2020-11-26 13:03:00|5491.55|5491.55|5490.96|5490.96|5491.55|5491.55|5490.96|5490.96|0
1606395820000|2020-11-26 13:03:40|5494.03|5494.03|5494.03|5494.03|5494.03|5494.03|5494.03|5494.03|0
1606395840000|2020-11-26 13:04:00|5497.11|5497.11|5497.11|5497.11|5497.11|5497.11|5497.11|5497.11|0
1606395860000|2020-11-26 13:04:20|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|0
1606395880000|2020-11-26 13:04:40|5496.21|5496.21|5494.68|5494.68|5496.21|5496.21|5494.68|5494.68|0
1606395980000|2020-11-26 13:06:20|5496.21|5496.21|5490.06|5490.06|5496.21|5496.21|5490.06|5490.06|0
1606396030000|2020-11-26 13:07:10|5494.68|5494.68|5494.68|5494.68|5494.68|5494.68|5494.68|5494.68|0
1606396060000|2020-11-26 13:07:40|5496.21|5496.21|5496.21|5496.21|5496.21|5496.21|5496.21|5496.21|0
1606396100000|2020-11-26 13:08:20|5497.75|5497.75|5497.75|5497.75|5497.75|5497.75|5497.75|5497.75|0
1606396110000|2020-11-26 13:08:30|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|0
1606396330000|2020-11-26 13:12:10|5497.5|5497.5|5497.2|5497.2|5497.5|5497.5|5497.2|5497.2|0
1606396400000|2020-11-26 13:13:20|5492.59|5492.59|5491.05|5491.05|5492.59|5492.59|5491.05|5491.05|0
1606396440000|2020-11-26 13:14:00|5489.51|5489.51|5491.05|5491.05|5491.05|5491.05|5489.51|5489.51|0
1606396490000|2020-11-26 13:14:50|5498.74|5498.74|5503.3|5503.3|5503.3|5503.3|5495.66|5495.66|0
1606396820000|2020-11-26 13:20:20|5503.6|5503.6|5503.6|5503.6|5503.6|5503.6|5503.6|5503.6|0
1606397070000|2020-11-26 13:24:30|5502.71|5502.71|5502.71|5502.71|5502.71|5502.71|5502.71|5502.71|0
1606397110000|2020-11-26 13:25:10|5504.24|5504.24|5504.24|5504.24|5504.24|5504.24|5504.24|5504.24|0
1606397120000|2020-11-26 13:25:20|5508.86|5508.86|5508.86|5508.86|5508.86|5508.86|5508.86|5508.86|0
1606397180000|2020-11-26 13:26:20|5518.08|5518.08|5518.08|5518.08|5518.08|5518.08|5518.08|5518.08|0
1606397210000|2020-11-26 13:26:50|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|0
1606397230000|2020-11-26 13:27:10|5518.08|5518.08|5515.01|5515.01|5518.08|5518.08|5515.01|5515.01|0
1606397280000|2020-11-26 13:28:00|5518.08|5518.08|5518.08|5518.08|5518.08|5518.08|5518.08|5518.08|0
1606397420000|2020-11-26 13:30:20|5515.01|5515.01|5515.01|5515.01|5515.01|5515.01|5515.01|5515.01|0
1606397430000|2020-11-26 13:30:30|5513.47|5513.47|5513.47|5513.47|5513.47|5513.47|5513.47|5513.47|0
1606397510000|2020-11-26 13:31:50|5516.54|5516.54|5516.54|5516.54|5516.54|5516.54|5516.54|5516.54|0
1606397580000|2020-11-26 13:33:00|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|0
1606397610000|2020-11-26 13:33:30|5516.54|5516.54|5513.47|5513.47|5516.54|5516.54|5513.47|5513.47|0
1606397880000|2020-11-26 13:38:00|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|0
1606398050000|2020-11-26 13:40:50|5518.63|5518.63|5518.63|5518.63|5518.63|5518.63|5518.63|5518.63|0
1606398080000|2020-11-26 13:41:20|5520.17|5520.17|5520.17|5520.17|5520.17|5520.17|5520.17|5520.17|0
1606398110000|2020-11-26 13:41:50|5520.47|5520.47|5521.07|5521.07|5521.07|5521.07|5520.47|5520.47|0
1606398160000|2020-11-26 13:42:40|5522.6|5522.6|5522.6|5522.6|5522.6|5522.6|5522.6|5522.6|0
1606398230000|2020-11-26 13:43:50|5524.14|5524.14|5522.6|5522.6|5524.14|5524.14|5522.6|5522.6|0
1606398260000|2020-11-26 13:44:20|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|0
1606398370000|2020-11-26 13:46:10|5528.75|5528.75|5528.75|5528.75|5528.75|5528.75|5528.75|5528.75|0
1606398400000|2020-11-26 13:46:40|5527.22|5527.22|5524.14|5524.14|5527.22|5527.22|5524.14|5524.14|0
1606398460000|2020-11-26 13:47:40|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|5525.68|0
1606398580000|2020-11-26 13:49:40|5528.75|5528.75|5528.75|5528.75|5528.75|5528.75|5528.75|5528.75|0
1606398590000|2020-11-26 13:49:50|5530.24|5530.24|5530.54|5530.54|5530.54|5530.54|5530.24|5530.24|0
1606398600000|2020-11-26 13:50:00|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|0
1606398610000|2020-11-26 13:50:10|5536.6|5536.6|5536.6|5536.6|5536.6|5536.6|5536.6|5536.6|0
1606398680000|2020-11-26 13:51:20|5539.68|5539.68|5539.68|5539.68|5539.68|5539.68|5539.68|5539.68|0
1606398760000|2020-11-26 13:52:40|5538.14|5538.14|5539.68|5539.68|5539.68|5539.68|5538.14|5538.14|0
1606398800000|2020-11-26 13:53:20|5537.59|5537.59|5537.59|5537.59|5537.59|5537.59|5537.59|5537.59|0
1606398870000|2020-11-26 13:54:30|5540.66|5540.66|5545.48|5545.48|5545.48|5545.48|5540.66|5540.66|0
1606398950000|2020-11-26 13:55:50|5543.94|5543.94|5543.94|5543.94|5543.94|5543.94|5543.94|5543.94|0
1606399040000|2020-11-26 13:57:20|5537.79|5537.79|5537.79|5537.79|5537.79|5537.79|5537.79|5537.79|0
1606399050000|2020-11-26 13:57:30|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|0
1606399180000|2020-11-26 13:59:40|5529|5529|5529|5529|5529|5529|5529|5529|0
1606399320000|2020-11-26 14:02:00|5527.47|5527.47|5527.47|5527.47|5527.47|5527.47|5527.47|5527.47|0
1606399420000|2020-11-26 14:03:40|5525.93|5525.93|5524.39|5524.39|5525.93|5525.93|5524.39|5524.39|0
1606399470000|2020-11-26 14:04:30|5522.85|5522.85|5522.85|5522.85|5522.85|5522.85|5522.85|5522.85|0
1606399530000|2020-11-26 14:05:30|5525.93|5525.93|5525.93|5525.93|5525.93|5525.93|5525.93|5525.93|0
1606399540000|2020-11-26 14:05:40|5529|5529|5529|5529|5529|5529|5529|5529|0
1606399610000|2020-11-26 14:06:50|5529.6|5529.6|5529.6|5529.6|5529.6|5529.6|5529.6|5529.6|0
1606399630000|2020-11-26 14:07:10|5532.68|5532.68|5535.75|5535.75|5535.75|5535.75|5532.68|5532.68|0
1606399640000|2020-11-26 14:07:20|5534.21|5534.21|5534.21|5534.21|5534.21|5534.21|5534.21|5534.21|0
1606399720000|2020-11-26 14:08:40|5532.68|5532.68|5532.68|5532.68|5532.68|5532.68|5532.68|5532.68|0
1606399790000|2020-11-26 14:09:50|5534.21|5534.21|5534.21|5534.21|5534.21|5534.21|5534.21|5534.21|0
1606399930000|2020-11-26 14:12:10|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|0
1606399970000|2020-11-26 14:12:50|5534.17|5534.17|5537.24|5537.24|5537.24|5537.24|5534.17|5534.17|0
1606399980000|2020-11-26 14:13:00|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|0
1606400040000|2020-11-26 14:14:00|5537.24|5537.24|5537.24|5537.24|5537.24|5537.24|5537.24|5537.24|0
1606400090000|2020-11-26 14:14:50|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|0
1606400120000|2020-11-26 14:15:20|5536|5536|5536|5536|5536|5536|5536|5536|0
1606400190000|2020-11-26 14:16:30|5539.08|5539.08|5536|5536|5540.62|5540.62|5536|5536|0
1606400230000|2020-11-26 14:17:10|5535.11|5535.11|5535.41|5535.41|5535.41|5535.41|5535.11|5535.11|0
1606400290000|2020-11-26 14:18:10|5538.48|5538.48|5535.41|5535.41|5538.48|5538.48|5535.41|5535.41|0
1606400330000|2020-11-26 14:18:50|5532.33|5532.33|5532.33|5532.33|5532.33|5532.33|5532.33|5532.33|0
1606400340000|2020-11-26 14:19:00|5530.79|5530.79|5532.33|5532.33|5532.33|5532.33|5529.26|5529.26|0
1606400370000|2020-11-26 14:19:30|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|0
1606400410000|2020-11-26 14:20:10|5541.56|5541.56|5541.56|5541.56|5541.56|5541.56|5541.56|5541.56|0
1606400430000|2020-11-26 14:20:30|5543.09|5543.09|5543.09|5543.09|5543.09|5543.09|5543.09|5543.09|0
1606400570000|2020-11-26 14:22:50|5544.63|5544.63|5542.84|5542.84|5544.63|5544.63|5542.84|5542.84|0
1606400640000|2020-11-26 14:24:00|5541.3|5541.3|5542.84|5542.84|5542.84|5542.84|5541.3|5541.3|0
1606400660000|2020-11-26 14:24:20|5541.3|5541.3|5541.3|5541.3|5541.3|5541.3|5541.3|5541.3|0
1606400690000|2020-11-26 14:24:50|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|0
1606400720000|2020-11-26 14:25:20|5535.8|5535.8|5535.8|5535.8|5535.8|5535.8|5535.8|5535.8|0
1606400740000|2020-11-26 14:25:40|5534.26|5534.26|5531.18|5531.18|5534.26|5534.26|5531.18|5531.18|0
1606400780000|2020-11-26 14:26:20|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|0
1606400820000|2020-11-26 14:27:00|5526.32|5526.32|5526.32|5526.32|5526.32|5526.32|5526.32|5526.32|0
1606400860000|2020-11-26 14:27:40|5530.93|5530.93|5532.47|5532.47|5532.47|5532.47|5530.93|5530.93|0
1606400890000|2020-11-26 14:28:10|5530.93|5530.93|5527.86|5527.86|5530.93|5530.93|5527.86|5527.86|0
1606400920000|2020-11-26 14:28:40|5530.93|5530.93|5532.42|5532.42|5532.42|5532.42|5530.93|5530.93|0
1606400930000|2020-11-26 14:28:50|5533.02|5533.02|5533.02|5533.02|5533.02|5533.02|5533.02|5533.02|0
1606400980000|2020-11-26 14:29:40|5537.63|5537.63|5537.63|5537.63|5537.63|5537.63|5537.63|5537.63|0
1606401070000|2020-11-26 14:31:10|5539.17|5539.17|5539.17|5539.17|5539.17|5539.17|5539.17|5539.17|0
1606401080000|2020-11-26 14:31:20|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|0
1606401150000|2020-11-26 14:32:30|5538.28|5538.28|5538.28|5538.28|5538.28|5538.28|5538.28|5538.28|0
1606401160000|2020-11-26 14:32:40|5541.35|5541.35|5538.28|5538.28|5541.35|5541.35|5538.28|5538.28|0
1606401200000|2020-11-26 14:33:20|5535.2|5535.2|5535.2|5535.2|5535.2|5535.2|5535.2|5535.2|0
1606401240000|2020-11-26 14:34:00|5533.66|5533.66|5533.66|5533.66|5533.66|5533.66|5533.66|5533.66|0
1606401250000|2020-11-26 14:34:10|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|0
1606401270000|2020-11-26 14:34:30|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|0
1606401280000|2020-11-26 14:34:40|5537.63|5537.63|5537.63|5537.63|5537.63|5537.63|5537.63|5537.63|0
1606401290000|2020-11-26 14:34:50|5539.17|5539.17|5537.63|5537.63|5539.17|5539.17|5537.63|5537.63|0
1606401300000|2020-11-26 14:35:00|5533.02|5533.02|5533.02|5533.02|5533.02|5533.02|5533.02|5533.02|0
1606401350000|2020-11-26 14:35:50|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|0
1606401360000|2020-11-26 14:36:00|5537.63|5537.63|5537.63|5537.63|5537.63|5537.63|5537.63|5537.63|0
1606401370000|2020-11-26 14:36:10|5536.44|5536.44|5536.44|5536.44|5536.44|5536.44|5536.44|5536.44|0
1606401490000|2020-11-26 14:38:10|5534.9|5534.9|5534.9|5534.9|5534.9|5534.9|5534.9|5534.9|0
1606401540000|2020-11-26 14:39:00|5535.2|5535.2|5533.66|5533.66|5535.2|5535.2|5533.66|5533.66|0
1606401660000|2020-11-26 14:41:00|5535.2|5535.2|5535.2|5535.2|5535.2|5535.2|5535.2|5535.2|0
1606401670000|2020-11-26 14:41:10|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|0
1606401710000|2020-11-26 14:41:50|5535.55|5535.55|5535.55|5535.55|5535.55|5535.55|5535.55|5535.55|0
1606401750000|2020-11-26 14:42:30|5537.08|5537.08|5535.55|5535.55|5537.08|5537.08|5532.47|5532.47|0
1606401790000|2020-11-26 14:43:10|5535.25|5535.25|5535.55|5535.55|5535.55|5535.55|5534.35|5534.35|0
1606401860000|2020-11-26 14:44:20|5538.62|5538.62|5543.23|5543.23|5543.23|5543.23|5538.62|5538.62|0
1606401880000|2020-11-26 14:44:40|5545.32|5545.32|5546.51|5546.51|5546.51|5546.51|5545.32|5545.32|0
1606401910000|2020-11-26 14:45:10|5549.59|5549.59|5548.05|5548.05|5549.59|5549.59|5548.05|5548.05|0
1606401920000|2020-11-26 14:45:20|5546.51|5546.51|5546.51|5546.51|5546.51|5546.51|5546.51|5546.51|0
1606401940000|2020-11-26 14:45:40|5548.05|5548.05|5548.05|5548.05|5548.05|5548.05|5548.05|5548.05|0
1606402000000|2020-11-26 14:46:40|5544.98|5544.98|5544.98|5544.98|5544.98|5544.98|5544.98|5544.98|0
1606402050000|2020-11-26 14:47:30|5540.36|5540.36|5540.36|5540.36|5540.36|5540.36|5540.36|5540.36|0
1606402170000|2020-11-26 14:49:30|5543.44|5543.44|5545.87|5545.87|5547.41|5547.41|5543.44|5543.44|0
1606402180000|2020-11-26 14:49:40|5544.33|5544.33|5544.33|5544.33|5544.33|5544.33|5544.33|5544.33|0
1606402230000|2020-11-26 14:50:30|5541.26|5541.26|5541.26|5541.26|5541.26|5541.26|5541.26|5541.26|0
1606402280000|2020-11-26 14:51:20|5539.17|5539.17|5539.17|5539.17|5539.17|5539.17|5539.17|5539.17|0
1606402300000|2020-11-26 14:51:40|5542.25|5542.25|5542.25|5542.25|5542.25|5542.25|5542.25|5542.25|0
1606402320000|2020-11-26 14:52:00|5541.05|5541.05|5541.05|5541.05|5541.05|5541.05|5541.05|5541.05|0
1606402350000|2020-11-26 14:52:30|5537.98|5537.98|5536.44|5536.44|5537.98|5537.98|5536.44|5536.44|0
1606402400000|2020-11-26 14:53:20|5538.23|5538.23|5538.23|5538.23|5538.23|5538.23|5538.23|5538.23|0
1606402440000|2020-11-26 14:54:00|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|0
1606402480000|2020-11-26 14:54:40|5536.69|5536.69|5537.89|5537.89|5537.89|5537.89|5536.69|5536.69|0
1606402540000|2020-11-26 14:55:40|5539.42|5539.42|5534.81|5534.81|5539.42|5539.42|5534.81|5534.81|0
1606402560000|2020-11-26 14:56:00|5533.27|5533.27|5534.81|5534.81|5534.81|5534.81|5533.27|5533.27|0
1606402590000|2020-11-26 14:56:30|5533.27|5533.27|5533.27|5533.27|5533.27|5533.27|5533.27|5533.27|0
1606402650000|2020-11-26 14:57:30|5531.18|5531.18|5531.18|5531.18|5531.18|5531.18|5531.18|5531.18|0
1606402670000|2020-11-26 14:57:50|5528.11|5528.11|5528.11|5528.11|5528.11|5528.11|5528.11|5528.11|0
1606402690000|2020-11-26 14:58:10|5526.57|5526.57|5520.42|5520.42|5526.57|5526.57|5520.42|5520.42|0
1606402750000|2020-11-26 14:59:10|5518.88|5518.88|5517.35|5517.35|5518.88|5518.88|5517.35|5517.35|0
1606402810000|2020-11-26 15:00:10|5521.96|5521.96|5523.5|5523.5|5523.5|5523.5|5521.96|5521.96|0
1606402850000|2020-11-26 15:00:50|5525.03|5525.03|5525.03|5525.03|5525.03|5525.03|5525.03|5525.03|0
1606403000000|2020-11-26 15:03:20|5529.65|5529.65|5532.72|5532.72|5532.72|5532.72|5529.65|5529.65|0
1606403010000|2020-11-26 15:03:30|5535.8|5535.8|5534.9|5534.9|5535.8|5535.8|5534.9|5534.9|0
1606403020000|2020-11-26 15:03:40|5531.83|5531.83|5530.29|5530.29|5531.83|5531.83|5530.29|5530.29|0
1606403100000|2020-11-26 15:05:00|5527.22|5527.22|5527.22|5527.22|5527.22|5527.22|5527.22|5527.22|0
1606403110000|2020-11-26 15:05:10|5524.14|5524.14|5524.14|5524.14|5524.14|5524.14|5524.14|5524.14|0
1606403200000|2020-11-26 15:06:40|5521.07|5521.07|5521.07|5521.07|5521.07|5521.07|5521.07|5521.07|0
1606403220000|2020-11-26 15:07:00|5517.99|5517.99|5517.99|5517.99|5517.99|5517.99|5517.99|5517.99|0
1606403240000|2020-11-26 15:07:20|5517.39|5517.39|5517.1|5517.1|5517.39|5517.39|5517.1|5517.1|0
1606403340000|2020-11-26 15:09:00|5521.71|5521.71|5523.25|5523.25|5523.25|5523.25|5521.71|5521.71|0
1606403360000|2020-11-26 15:09:20|5524.78|5524.78|5524.78|5524.78|5524.78|5524.78|5524.78|5524.78|0
1606403390000|2020-11-26 15:09:50|5520.17|5520.17|5520.17|5520.17|5520.17|5520.17|5520.17|5520.17|0
1606403420000|2020-11-26 15:10:20|5521.36|5521.36|5521.36|5521.36|5521.36|5521.36|5521.36|5521.36|0
1606403450000|2020-11-26 15:10:50|5521.96|5521.96|5521.96|5521.96|5521.96|5521.96|5521.96|5521.96|0
1606403510000|2020-11-26 15:11:50|5520.42|5520.42|5520.12|5520.12|5521.02|5521.02|5520.12|5520.12|0
1606403520000|2020-11-26 15:12:00|5523.2|5523.2|5523.2|5523.2|5523.2|5523.2|5523.2|5523.2|0
1606403600000|2020-11-26 15:13:20|5524.74|5524.74|5521.66|5521.66|5524.74|5524.74|5521.66|5521.66|0
1606403630000|2020-11-26 15:13:50|5524.74|5524.74|5527.81|5527.81|5527.81|5527.81|5524.74|5524.74|0
1606403780000|2020-11-26 15:16:20|5532.42|5532.42|5532.42|5532.42|5532.42|5532.42|5532.42|5532.42|0
1606403810000|2020-11-26 15:16:50|5537.04|5537.04|5541.65|5541.65|5541.65|5541.65|5537.04|5537.04|0
1606403820000|2020-11-26 15:17:00|5540.11|5540.11|5540.11|5540.11|5540.11|5540.11|5540.11|5540.11|0
1606403830000|2020-11-26 15:17:10|5538.57|5538.57|5538.57|5538.57|5538.57|5538.57|5538.57|5538.57|0
1606403920000|2020-11-26 15:18:40|5537.98|5537.98|5537.68|5537.68|5537.98|5537.98|5537.68|5537.68|0
1606403930000|2020-11-26 15:18:50|5536.14|5536.14|5536.14|5536.14|5536.14|5536.14|5536.14|5536.14|0
1606403940000|2020-11-26 15:19:00|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|0
1606404020000|2020-11-26 15:20:20|5528.45|5528.45|5528.45|5528.45|5528.45|5528.45|5528.45|5528.45|0
1606404120000|2020-11-26 15:22:00|5526.92|5526.92|5526.92|5526.92|5526.92|5526.92|5526.92|5526.92|0
1606404140000|2020-11-26 15:22:20|5528.45|5528.45|5529.99|5529.99|5529.99|5529.99|5528.45|5528.45|0
1606404160000|2020-11-26 15:22:40|5528.45|5528.45|5528.45|5528.45|5528.45|5528.45|5528.45|5528.45|0
1606404210000|2020-11-26 15:23:30|5527.56|5527.56|5526.96|5526.96|5527.56|5527.56|5526.96|5526.96|0
1606404220000|2020-11-26 15:23:40|5526.66|5526.66|5526.66|5526.66|5526.66|5526.66|5526.66|5526.66|0
1606404260000|2020-11-26 15:24:20|5525.13|5525.13|5522.05|5522.05|5525.13|5525.13|5522.05|5522.05|0
1606404300000|2020-11-26 15:25:00|5525.13|5525.13|5525.13|5525.13|5525.13|5525.13|5525.13|5525.13|0
1606404340000|2020-11-26 15:25:40|5528.2|5528.2|5529.74|5529.74|5529.74|5529.74|5528.2|5528.2|0
1606404350000|2020-11-26 15:25:50|5530.93|5530.93|5530.63|5530.63|5531.83|5531.83|5530.63|5530.63|0
1606404360000|2020-11-26 15:26:00|5532.17|5532.17|5532.17|5532.17|5532.17|5532.17|5532.17|5532.17|0
1606404380000|2020-11-26 15:26:20|5533.71|5533.71|5529.1|5529.1|5533.71|5533.71|5529.1|5529.1|0
1606404400000|2020-11-26 15:26:40|5530.63|5530.63|5530.63|5530.63|5530.63|5530.63|5530.63|5530.63|0
1606404440000|2020-11-26 15:27:20|5532.17|5532.17|5532.17|5532.17|5532.17|5532.17|5532.17|5532.17|0
1606404500000|2020-11-26 15:28:20|5530.63|5530.63|5527.56|5527.56|5530.63|5530.63|5527.56|5527.56|0
1606404510000|2020-11-26 15:28:30|5529.1|5529.1|5529.1|5529.1|5529.1|5529.1|5529.1|5529.1|0
1606404560000|2020-11-26 15:29:20|5527.9|5527.9|5528.8|5528.8|5528.8|5528.8|5527.9|5527.9|0
1606404630000|2020-11-26 15:30:30|5527.31|5527.31|5527.31|5527.31|5527.31|5527.31|5527.31|5527.31|0
1606404640000|2020-11-26 15:30:40|5524.23|5524.23|5524.23|5524.23|5524.23|5524.23|5524.23|5524.23|0
1606404690000|2020-11-26 15:31:30|5523.93|5523.93|5523.93|5523.93|5523.93|5523.93|5523.93|5523.93|0
1606404700000|2020-11-26 15:31:40|5523.34|5523.34|5523.93|5523.93|5523.93|5523.93|5523.34|5523.34|0
1606404850000|2020-11-26 15:34:10|5522.14|5522.14|5522.14|5522.14|5522.14|5522.14|5522.14|5522.14|0
1606404870000|2020-11-26 15:34:30|5520.61|5520.61|5520.61|5520.61|5520.61|5520.61|5520.61|5520.61|0
1606404940000|2020-11-26 15:35:40|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|5523.68|0
1606404970000|2020-11-26 15:36:10|5522.14|5522.14|5522.14|5522.14|5522.14|5522.14|5522.14|5522.14|0
1606404980000|2020-11-26 15:36:20|5523.64|5523.64|5523.64|5523.64|5523.64|5523.64|5523.64|5523.64|0
1606405020000|2020-11-26 15:37:00|5522.1|5522.1|5522.1|5522.1|5522.1|5522.1|5522.1|5522.1|0
1606405050000|2020-11-26 15:37:30|5523.64|5523.64|5523.64|5523.64|5523.64|5523.64|5523.64|5523.64|0
1606405080000|2020-11-26 15:38:00|5522.1|5522.1|5522.1|5522.1|5522.1|5522.1|5522.1|5522.1|0
1606405130000|2020-11-26 15:38:50|5522.4|5522.4|5522.4|5522.4|5522.4|5522.4|5522.4|5522.4|0
1606405200000|2020-11-26 15:40:00|5522.99|5522.99|5522.99|5522.99|5522.99|5522.99|5522.99|5522.99|0
1606405210000|2020-11-26 15:40:10|5524.53|5524.53|5526.07|5526.07|5529.14|5529.14|5524.53|5524.53|0
1606405220000|2020-11-26 15:40:20|5527.61|5527.61|5524.53|5524.53|5527.61|5527.61|5524.53|5524.53|0
1606405240000|2020-11-26 15:40:40|5527.61|5527.61|5527.61|5527.61|5527.61|5527.61|5527.61|5527.61|0
1606405260000|2020-11-26 15:41:00|5529.14|5529.14|5529.14|5529.14|5529.14|5529.14|5529.14|5529.14|0
1606405290000|2020-11-26 15:41:30|5530.68|5530.68|5530.68|5530.68|5530.68|5530.68|5530.68|5530.68|0
1606405380000|2020-11-26 15:43:00|5532.22|5532.22|5532.22|5532.22|5532.22|5532.22|5532.22|5532.22|0
1606405420000|2020-11-26 15:43:40|5530.68|5530.68|5532.22|5532.22|5532.22|5532.22|5530.68|5530.68|0
1606405430000|2020-11-26 15:43:50|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|0
1606405450000|2020-11-26 15:44:10|5533.41|5533.41|5533.41|5533.41|5533.41|5533.41|5533.41|5533.41|0
1606405510000|2020-11-26 15:45:10|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|0
1606405530000|2020-11-26 15:45:30|5536.49|5536.49|5534.95|5534.95|5536.49|5536.49|5534.95|5534.95|0
1606405590000|2020-11-26 15:46:30|5531.87|5531.87|5531.87|5531.87|5531.87|5531.87|5531.87|5531.87|0
1606405690000|2020-11-26 15:48:10|5530.34|5530.34|5533.41|5533.41|5533.41|5533.41|5530.34|5530.34|0
1606405770000|2020-11-26 15:49:30|5531.87|5531.87|5538.02|5538.02|5538.02|5538.02|5531.87|5531.87|0
1606405800000|2020-11-26 15:50:00|5536.83|5536.83|5536.83|5536.83|5536.83|5536.83|5536.83|5536.83|0
1606405860000|2020-11-26 15:51:00|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|0
1606405930000|2020-11-26 15:52:10|5534.99|5534.99|5534.4|5534.4|5534.99|5534.99|5534.4|5534.4|0
1606406020000|2020-11-26 15:53:40|5535.94|5535.94|5541.1|5541.1|5541.1|5541.1|5535.94|5535.94|0
1606406050000|2020-11-26 15:54:10|5539.91|5539.91|5539.91|5539.91|5539.91|5539.91|5539.91|5539.91|0
1606406090000|2020-11-26 15:54:50|5536.83|5536.83|5539.91|5539.91|5539.91|5539.91|5536.83|5536.83|0
1606406100000|2020-11-26 15:55:00|5541.44|5541.44|5545.41|5545.41|5545.41|5545.41|5541.44|5541.44|0
1606406110000|2020-11-26 15:55:10|5544.52|5544.52|5544.52|5544.52|5544.52|5544.52|5544.52|5544.52|0
1606406180000|2020-11-26 15:56:20|5542.98|5542.98|5539.91|5539.91|5542.98|5542.98|5539.91|5539.91|0
1606406250000|2020-11-26 15:57:30|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|0
1606406260000|2020-11-26 15:57:40|5540.2|5540.2|5539.91|5539.91|5540.2|5540.2|5539.91|5539.91|0
1606406300000|2020-11-26 15:58:20|5541.44|5541.44|5539.91|5539.91|5541.44|5541.44|5538.37|5538.37|0
1606406360000|2020-11-26 15:59:20|5540.8|5540.8|5540.8|5540.8|5540.8|5540.8|5540.8|5540.8|0
1606406370000|2020-11-26 15:59:30|5539.91|5539.91|5540.85|5540.85|5541.44|5541.44|5539.91|5539.91|0
1606406380000|2020-11-26 15:59:40|5540.55|5540.55|5540.55|5540.55|5540.55|5540.55|5539.95|5539.95|0
1606406400000|2020-11-26 16:00:00|5543.62|5543.62|5542.09|5542.09|5543.62|5543.62|5542.09|5542.09|0
1606406430000|2020-11-26 16:00:30|5539.01|5539.01|5539.01|5539.01|5539.01|5539.01|5539.01|5539.01|0
1606406460000|2020-11-26 16:01:00|5542.09|5542.09|5545.16|5545.16|5545.16|5545.16|5542.09|5542.09|0
1606406470000|2020-11-26 16:01:10|5543.62|5543.62|5543.62|5543.62|5543.62|5543.62|5543.62|5543.62|0
1606406490000|2020-11-26 16:01:30|5545.16|5545.16|5545.16|5545.16|5545.16|5545.16|5545.16|5545.16|0
1606406540000|2020-11-26 16:02:20|5542.09|5542.09|5542.09|5542.09|5542.09|5542.09|5542.09|5542.09|0
1606406550000|2020-11-26 16:02:30|5542.68|5542.68|5541.14|5541.14|5542.68|5542.68|5541.14|5541.14|0
1606406560000|2020-11-26 16:02:40|5539.61|5539.61|5539.61|5539.61|5539.61|5539.61|5539.61|5539.61|0
1606406640000|2020-11-26 16:04:00|5536.53|5536.53|5531.92|5531.92|5539.61|5539.61|5531.92|5531.92|0
1606406650000|2020-11-26 16:04:10|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|0
1606406730000|2020-11-26 16:05:30|5541.14|5541.14|5541.14|5541.14|5541.14|5541.14|5541.14|5541.14|0
1606406760000|2020-11-26 16:06:00|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|0
1606406770000|2020-11-26 16:06:10|5531.92|5531.92|5531.92|5531.92|5531.92|5531.92|5531.92|5531.92|0
1606406780000|2020-11-26 16:06:20|5530.38|5530.38|5530.38|5530.38|5530.38|5530.38|5530.38|5530.38|0
1606406790000|2020-11-26 16:06:30|5533.46|5533.46|5533.46|5533.46|5533.46|5533.46|5530.38|5530.38|0
1606406800000|2020-11-26 16:06:40|5532.86|5532.86|5533.16|5533.16|5533.16|5533.16|5532.86|5532.86|0
1606406810000|2020-11-26 16:06:50|5533.76|5533.76|5533.76|5533.76|5533.76|5533.76|5533.76|5533.76|0
1606406840000|2020-11-26 16:07:20|5536.83|5536.83|5538.37|5538.37|5538.37|5538.37|5536.83|5536.83|0
1606406940000|2020-11-26 16:09:00|5537.47|5537.47|5536.88|5536.88|5537.77|5537.77|5536.88|5536.88|0
1606406970000|2020-11-26 16:09:30|5536.58|5536.58|5536.58|5536.58|5536.58|5536.58|5536.58|5536.58|0
1606406980000|2020-11-26 16:09:40|5527.35|5527.35|5527.35|5527.35|5527.35|5527.35|5527.35|5527.35|0
1606407010000|2020-11-26 16:10:10|5528.25|5528.25|5530.04|5530.04|5530.04|5530.04|5528.25|5528.25|0
1606407020000|2020-11-26 16:10:20|5529.14|5529.14|5529.14|5529.14|5529.14|5529.14|5529.14|5529.14|0
1606407040000|2020-11-26 16:10:40|5533.76|5533.76|5532.22|5532.22|5533.76|5533.76|5532.22|5532.22|0
1606407050000|2020-11-26 16:10:50|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|0
1606407120000|2020-11-26 16:12:00|5536.83|5536.83|5536.83|5536.83|5536.83|5536.83|5536.83|5536.83|0
1606407150000|2020-11-26 16:12:30|5538.37|5538.37|5538.67|5538.67|5538.67|5538.67|5538.37|5538.37|0
1606407180000|2020-11-26 16:13:00|5537.13|5537.13|5532.52|5532.52|5537.13|5537.13|5532.52|5532.52|0
1606407300000|2020-11-26 16:15:00|5532.81|5532.81|5532.81|5532.81|5532.81|5532.81|5532.81|5532.81|0
1606407330000|2020-11-26 16:15:30|5532.22|5532.22|5532.22|5532.22|5532.52|5532.52|5532.22|5532.22|0
1606407360000|2020-11-26 16:16:00|5531.92|5531.92|5531.92|5531.92|5531.92|5531.92|5531.92|5531.92|0
1606407370000|2020-11-26 16:16:10|5531.32|5531.32|5531.02|5531.02|5531.32|5531.32|5531.02|5531.02|0
1606407390000|2020-11-26 16:16:30|5534.1|5534.1|5536.23|5536.23|5536.23|5536.23|5534.1|5534.1|0
1606407400000|2020-11-26 16:16:40|5535.94|5535.94|5536.53|5536.53|5536.53|5536.53|5535.94|5535.94|0
1606407440000|2020-11-26 16:17:20|5537.13|5537.13|5537.13|5537.13|5537.13|5537.13|5537.13|5537.13|0
1606407460000|2020-11-26 16:17:40|5538.67|5538.67|5538.96|5538.96|5538.96|5538.96|5538.67|5538.67|0
1606407550000|2020-11-26 16:19:10|5538.37|5538.37|5538.37|5538.37|5539.91|5539.91|5536.83|5536.83|0
1606407560000|2020-11-26 16:19:20|5539.91|5539.91|5539.91|5539.91|5539.91|5539.91|5538.37|5538.37|0
1606407570000|2020-11-26 16:19:30|5541.44|5541.44|5541.44|5541.44|5541.44|5541.44|5541.44|5541.44|0
1606407580000|2020-11-26 16:19:40|5541.14|5541.14|5539.61|5539.61|5541.14|5541.14|5539.61|5539.61|0
1606407630000|2020-11-26 16:20:30|5539.91|5539.91|5539.91|5539.91|5539.91|5539.91|5539.91|5539.91|0
1606407660000|2020-11-26 16:21:00|5541.44|5541.44|5538.37|5538.37|5541.44|5541.44|5538.37|5538.37|0
1606407680000|2020-11-26 16:21:20|5536.83|5536.83|5536.23|5536.23|5536.83|5536.83|5536.23|5536.23|0
1606407740000|2020-11-26 16:22:20|5537.77|5537.77|5536.23|5536.23|5537.77|5537.77|5536.23|5536.23|0
1606407750000|2020-11-26 16:22:30|5535.94|5535.94|5537.22|5537.22|5539.01|5539.01|5535.94|5535.94|0
1606407780000|2020-11-26 16:23:00|5539.01|5539.01|5539.01|5539.01|5539.01|5539.01|5539.01|5539.01|0
1606407800000|2020-11-26 16:23:20|5540.55|5540.55|5540.55|5540.55|5540.55|5540.55|5540.55|5540.55|0
1606407810000|2020-11-26 16:23:30|5539.01|5539.01|5537.77|5537.77|5539.01|5539.01|5537.47|5537.47|0
1606407820000|2020-11-26 16:23:40|5537.47|5537.47|5537.47|5537.47|5537.47|5537.47|5537.47|5537.47|0
1606407850000|2020-11-26 16:24:10|5537.18|5537.18|5535.64|5535.64|5537.18|5537.18|5535.64|5535.64|0
1606407900000|2020-11-26 16:25:00|5537.18|5537.18|5537.18|5537.18|5537.18|5537.18|5535.64|5535.64|0
1606407910000|2020-11-26 16:25:10|5536.58|5536.58|5536.58|5536.58|5536.58|5536.58|5536.58|5536.58|0
1606407920000|2020-11-26 16:25:20|5539.65|5539.65|5539.65|5539.65|5539.65|5539.65|5538.12|5538.12|0
1606407950000|2020-11-26 16:25:50|5539.06|5539.06|5539.06|5539.06|5539.06|5539.06|5539.06|5539.06|0
1606407980000|2020-11-26 16:26:20|5537.52|5537.52|5539.06|5539.06|5539.06|5539.06|5537.52|5537.52|0
1606408000000|2020-11-26 16:26:40|5540.85|5540.85|5540.55|5540.55|5540.85|5540.85|5540.55|5540.55|0
1606408020000|2020-11-26 16:27:00|5542.09|5542.09|5542.09|5542.09|5542.09|5542.09|5542.09|5542.09|0
1606408030000|2020-11-26 16:27:10|5543.62|5543.62|5540.55|5540.55|5543.62|5543.62|5540.55|5540.55|0
1606408050000|2020-11-26 16:27:30|5537.47|5537.47|5537.47|5537.47|5537.47|5537.47|5537.47|5537.47|0
1606408120000|2020-11-26 16:28:40|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|0
1606408140000|2020-11-26 16:29:00|5536.23|5536.23|5530.73|5530.73|5536.23|5536.23|5530.73|5530.73|0
1606408150000|2020-11-26 16:29:10|5536.88|5536.88|5536.88|5536.88|5536.88|5536.88|5536.88|5536.88|0
1606408160000|2020-11-26 16:29:20|5535.34|5535.34|5536.58|5536.58|5538.41|5538.41|5535.34|5535.34|0
1606408170000|2020-11-26 16:29:30|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|0
1606408180000|2020-11-26 16:29:40|5536.88|5536.88|5535.39|5535.39|5542.68|5542.68|5535.39|5535.39|0
1606408190000|2020-11-26 16:29:50|5542.68|5542.68|5536.53|5536.53|5542.68|5542.68|5536.53|5536.53|0
1606464950000|2020-11-27 08:15:50|5498.03|5498.03|5498.03|5498.03|5498.03|5498.03|5498.03|5498.03|0
1606464990000|2020-11-27 08:16:30|5489.97|5489.97|5489.67|5489.67|5489.97|5489.97|5489.67|5489.67|0
1606465000000|2020-11-27 08:16:40|5488.48|5488.48|5488.48|5488.48|5488.48|5488.48|5488.48|5488.48|0
1606465020000|2020-11-27 08:17:00|5465.42|5465.42|5463.88|5463.88|5465.42|5465.42|5463.88|5463.88|0
1606465040000|2020-11-27 08:17:20|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|0
1606465110000|2020-11-27 08:18:30|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|0
1606465120000|2020-11-27 08:18:40|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|0
1606465160000|2020-11-27 08:19:20|5454.61|5454.61|5448.35|5448.35|5454.61|5454.61|5448.35|5448.35|0
1606465180000|2020-11-27 08:19:40|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|0
1606465200000|2020-11-27 08:20:00|5460.35|5460.35|5460.35|5460.35|5460.35|5460.35|5460.35|5460.35|0
1606465260000|2020-11-27 08:21:00|5460.94|5460.94|5460.94|5460.94|5460.94|5460.94|5460.94|5460.94|0
1606465290000|2020-11-27 08:21:30|5463.33|5463.33|5463.33|5463.33|5463.33|5463.33|5463.33|5463.33|0
1606465310000|2020-11-27 08:21:50|5459.45|5459.45|5459.45|5459.45|5459.45|5459.45|5459.45|5459.45|0
1606465380000|2020-11-27 08:23:00|5458.26|5458.26|5458.26|5458.26|5458.26|5458.26|5458.26|5458.26|0
1606465440000|2020-11-27 08:24:00|5467.49|5467.49|5467.49|5467.49|5467.49|5467.49|5467.49|5467.49|0
1606465480000|2020-11-27 08:24:40|5465.99|5465.99|5465.99|5465.99|5465.99|5465.99|5465.99|5465.99|0
1606465510000|2020-11-27 08:25:10|5465.4|5465.4|5465.4|5465.4|5465.4|5465.4|5465.4|5465.4|0
1606465530000|2020-11-27 08:25:30|5431.57|5431.57|5431.57|5431.57|5431.57|5431.57|5431.57|5431.57|0
1606465590000|2020-11-27 08:26:30|5425.42|5425.42|5425.42|5425.42|5425.42|5425.42|5425.42|5425.42|0
1606465680000|2020-11-27 08:28:00|5425.12|5425.12|5425.12|5425.12|5425.12|5425.12|5425.12|5425.12|0
1606465710000|2020-11-27 08:28:30|5423.63|5423.63|5423.63|5423.63|5423.63|5423.63|5423.63|5423.63|0
1606465870000|2020-11-27 08:31:10|5409.79|5409.79|5406.72|5406.72|5409.79|5409.79|5406.72|5406.72|0
1606465940000|2020-11-27 08:32:20|5402.84|5402.84|5402.84|5402.84|5402.84|5402.84|5402.84|5402.84|0
1606466010000|2020-11-27 08:33:30|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|0
1606466080000|2020-11-27 08:34:40|5396.69|5396.69|5399.77|5399.77|5399.77|5399.77|5396.69|5396.69|0
1606466120000|2020-11-27 08:35:20|5401.85|5401.85|5401.85|5401.85|5401.85|5401.85|5401.85|5401.85|0
1606466170000|2020-11-27 08:36:10|5403.39|5403.39|5403.39|5403.39|5403.39|5403.39|5403.39|5403.39|0
1606466200000|2020-11-27 08:36:40|5407.57|5407.57|5407.87|5407.87|5407.87|5407.87|5407.57|5407.57|0
1606466210000|2020-11-27 08:36:50|5406.08|5406.08|5406.08|5406.08|5406.08|5406.08|5406.08|5406.08|0
1606466240000|2020-11-27 08:37:20|5403|5403|5403|5403|5403|5403|5403|5403|0
1606466250000|2020-11-27 08:37:30|5401.21|5401.21|5401.21|5401.21|5401.21|5401.21|5401.21|5401.21|0
1606466290000|2020-11-27 08:38:10|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|0
1606466330000|2020-11-27 08:38:50|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|0
1606466370000|2020-11-27 08:39:30|5397.63|5397.63|5397.63|5397.63|5397.63|5397.63|5397.63|5397.63|0
1606466400000|2020-11-27 08:40:00|5385.33|5385.33|5389.95|5389.95|5389.95|5389.95|5385.33|5385.33|0
1606466410000|2020-11-27 08:40:10|5389.35|5389.35|5389.35|5389.35|5389.35|5389.35|5389.35|5389.35|0
1606466450000|2020-11-27 08:40:50|5390.89|5390.89|5390.89|5390.89|5390.89|5390.89|5390.89|5390.89|0
1606466480000|2020-11-27 08:41:20|5395.96|5395.96|5395.96|5395.96|5395.96|5395.96|5395.96|5395.96|0
1606466520000|2020-11-27 08:42:00|5399.03|5399.03|5399.03|5399.03|5399.03|5399.03|5399.03|5399.03|0
1606466540000|2020-11-27 08:42:20|5396.94|5396.94|5396.94|5396.94|5396.94|5396.94|5396.94|5396.94|0
1606466700000|2020-11-27 08:45:00|5389.26|5389.26|5389.26|5389.26|5389.26|5389.26|5389.26|5389.26|0
1606466720000|2020-11-27 08:45:20|5385.98|5385.98|5385.98|5385.98|5385.98|5385.98|5385.98|5385.98|0
1606466830000|2020-11-27 08:47:10|5387.17|5387.17|5390.45|5390.45|5390.45|5390.45|5387.17|5387.17|0
1606466970000|2020-11-27 08:49:30|5395.06|5395.06|5395.06|5395.06|5395.06|5395.06|5395.06|5395.06|0
1606467030000|2020-11-27 08:50:30|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|0
1606467070000|2020-11-27 08:51:10|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|0
1606467080000|2020-11-27 08:51:20|5401.21|5401.21|5401.21|5401.21|5401.21|5401.21|5401.21|5401.21|0
1606467100000|2020-11-27 08:51:40|5407.36|5407.36|5415.21|5415.21|5415.21|5415.21|5407.36|5407.36|0
1606467120000|2020-11-27 08:52:00|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|0
1606467130000|2020-11-27 08:52:10|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|5430.58|0
1606467310000|2020-11-27 08:55:10|5429.05|5429.05|5429.05|5429.05|5429.05|5429.05|5429.05|5429.05|0
1606467360000|2020-11-27 08:56:00|5425.17|5425.17|5425.17|5425.17|5425.17|5425.17|5425.17|5425.17|0
1606467420000|2020-11-27 08:57:00|5420.56|5420.56|5420.56|5420.56|5420.56|5420.56|5420.56|5420.56|0
1606467470000|2020-11-27 08:57:50|5423.63|5423.63|5423.63|5423.63|5423.63|5423.63|5423.63|5423.63|0
1606467500000|2020-11-27 08:58:20|5419.02|5419.02|5419.02|5419.02|5419.02|5419.02|5419.02|5419.02|0
1606467530000|2020-11-27 08:58:50|5416.93|5416.93|5416.93|5416.93|5416.93|5416.93|5416.93|5416.93|0
1606467600000|2020-11-27 09:00:00|5421.54|5421.54|5422.78|5422.78|5423.08|5423.08|5421.54|5421.54|0
1606467670000|2020-11-27 09:01:10|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|0
1606467690000|2020-11-27 09:01:30|5421.45|5421.45|5421.45|5421.45|5421.45|5421.45|5421.45|5421.45|0
1606467740000|2020-11-27 09:02:20|5427.6|5427.6|5427.6|5427.6|5427.6|5427.6|5427.6|5427.6|0
1606467810000|2020-11-27 09:03:30|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|0
1606467820000|2020-11-27 09:03:40|5432.47|5432.47|5434.26|5434.26|5434.26|5434.26|5432.47|5432.47|0
1606467830000|2020-11-27 09:03:50|5432.72|5432.72|5432.72|5432.72|5432.72|5432.72|5432.72|5432.72|0
1606467850000|2020-11-27 09:04:10|5433.61|5433.61|5433.61|5433.61|5433.61|5433.61|5433.61|5433.61|0
1606467880000|2020-11-27 09:04:40|5429|5429|5427.46|5427.46|5429|5429|5427.46|5427.46|0
1606467890000|2020-11-27 09:04:50|5425.93|5425.93|5425.93|5425.93|5425.93|5425.93|5425.93|5425.93|0
1606468010000|2020-11-27 09:06:50|5422.85|5422.85|5422.85|5422.85|5422.85|5422.85|5422.85|5422.85|0
1606468050000|2020-11-27 09:07:30|5423.75|5423.75|5426.43|5426.43|5426.43|5426.43|5423.75|5423.75|0
1606468180000|2020-11-27 09:09:40|5418.74|5418.74|5418.74|5418.74|5418.74|5418.74|5418.74|5418.74|0
1606468200000|2020-11-27 09:10:00|5422.92|5422.92|5421.13|5421.13|5422.92|5422.92|5420.53|5420.53|0
1606468480000|2020-11-27 09:14:40|5413.44|5413.44|5413.44|5413.44|5413.44|5413.44|5413.44|5413.44|0
1606468510000|2020-11-27 09:15:10|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|0
1606468660000|2020-11-27 09:17:40|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|0
1606468670000|2020-11-27 09:17:50|5411.4|5411.4|5411.4|5411.4|5411.4|5411.4|5411.4|5411.4|0
1606468790000|2020-11-27 09:19:50|5411.1|5411.1|5410.5|5410.5|5411.1|5411.1|5410.5|5410.5|0
1606468920000|2020-11-27 09:22:00|5412.04|5412.04|5412.04|5412.04|5412.04|5412.04|5412.04|5412.04|0
1606468950000|2020-11-27 09:22:30|5407.43|5407.43|5405.89|5405.89|5407.43|5407.43|5402.82|5402.82|0
1606468980000|2020-11-27 09:23:00|5407.43|5407.43|5412.04|5412.04|5412.04|5412.04|5407.43|5407.43|0
1606469010000|2020-11-27 09:23:30|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|0
1606469070000|2020-11-27 09:24:30|5415.37|5415.37|5415.37|5415.37|5415.37|5415.37|5415.37|5415.37|0
1606469150000|2020-11-27 09:25:50|5423.06|5423.06|5423.06|5423.06|5423.06|5423.06|5423.06|5423.06|0
1606469240000|2020-11-27 09:27:20|5418.44|5418.44|5418.44|5418.44|5418.44|5418.44|5418.44|5418.44|0
1606469250000|2020-11-27 09:27:30|5421.52|5421.52|5421.52|5421.52|5421.52|5421.52|5421.52|5421.52|0
1606469270000|2020-11-27 09:27:50|5419.98|5419.98|5419.98|5419.98|5419.98|5419.98|5419.98|5419.98|0
1606469320000|2020-11-27 09:28:40|5416.1|5416.1|5416.1|5416.1|5416.1|5416.1|5416.1|5416.1|0
1606469400000|2020-11-27 09:30:00|5419.18|5419.18|5419.18|5419.18|5419.18|5419.18|5419.18|5419.18|0
1606469420000|2020-11-27 09:30:20|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|0
1606469440000|2020-11-27 09:30:40|5419.18|5419.18|5419.18|5419.18|5419.18|5419.18|5419.18|5419.18|0
1606469450000|2020-11-27 09:30:50|5420.72|5420.72|5420.72|5420.72|5420.72|5420.72|5420.72|5420.72|0
1606469520000|2020-11-27 09:32:00|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|0
1606469760000|2020-11-27 09:36:00|5426.87|5426.87|5428.4|5428.4|5428.4|5428.4|5426.87|5426.87|0
1606469770000|2020-11-27 09:36:10|5425.33|5425.33|5425.33|5425.33|5425.33|5425.33|5425.33|5425.33|0
1606469830000|2020-11-27 09:37:10|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|0
1606469890000|2020-11-27 09:38:10|5416.1|5416.1|5416.1|5416.1|5416.1|5416.1|5416.1|5416.1|0
1606469960000|2020-11-27 09:39:20|5414.31|5414.31|5414.31|5414.31|5414.31|5414.31|5414.31|5414.31|0
1606469970000|2020-11-27 09:39:30|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|0
1606470140000|2020-11-27 09:42:20|5411.24|5411.24|5411.24|5411.24|5411.24|5411.24|5411.24|5411.24|0
1606470290000|2020-11-27 09:44:50|5405.09|5405.09|5405.09|5405.09|5405.09|5405.09|5405.09|5405.09|0
1606470350000|2020-11-27 09:45:50|5408.16|5408.16|5409.7|5409.7|5409.7|5409.7|5408.16|5408.16|0
1606470560000|2020-11-27 09:49:20|5403.55|5403.55|5403.55|5403.55|5403.55|5403.55|5403.55|5403.55|0
1606470750000|2020-11-27 09:52:30|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|0
1606470790000|2020-11-27 09:53:10|5406.63|5406.63|5406.63|5406.63|5406.63|5406.63|5406.63|5406.63|0
1606470800000|2020-11-27 09:53:20|5404.54|5404.54|5402.41|5402.41|5404.54|5404.54|5400.96|5400.96|0
1606470830000|2020-11-27 09:53:50|5403|5403|5403|5403|5403|5403|5403|5403|0
1606470870000|2020-11-27 09:54:30|5404.54|5404.54|5404.54|5404.54|5404.54|5404.54|5404.54|5404.54|0
1606470960000|2020-11-27 09:56:00|5405.14|5405.14|5406.93|5406.93|5406.93|5406.93|5405.14|5405.14|0
1606470970000|2020-11-27 09:56:10|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|0
1606470980000|2020-11-27 09:56:20|5410.25|5410.25|5410.25|5410.25|5410.25|5410.25|5410.25|5410.25|0
1606471000000|2020-11-27 09:56:40|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|0
1606471020000|2020-11-27 09:57:00|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|0
1606471230000|2020-11-27 10:00:30|5402.57|5402.57|5402.57|5402.57|5402.57|5402.57|5402.57|5402.57|0
1606471310000|2020-11-27 10:01:50|5404.1|5404.1|5404.1|5404.1|5404.1|5404.1|5404.1|5404.1|0
1606471390000|2020-11-27 10:03:10|5399.49|5399.49|5402.57|5402.57|5402.57|5402.57|5399.49|5399.49|0
1606471550000|2020-11-27 10:05:50|5397.95|5397.95|5397.95|5397.95|5397.95|5397.95|5397.95|5397.95|0
1606471650000|2020-11-27 10:07:30|5394.67|5394.67|5386.98|5386.98|5394.67|5394.67|5386.98|5386.98|0
1606471770000|2020-11-27 10:09:30|5382.37|5382.37|5382.37|5382.37|5382.37|5382.37|5382.37|5382.37|0
1606471880000|2020-11-27 10:11:20|5385.45|5385.45|5382.37|5382.37|5385.45|5385.45|5382.37|5382.37|0
1606471890000|2020-11-27 10:11:30|5383.91|5383.91|5383.91|5383.91|5383.91|5383.91|5383.91|5383.91|0
1606471900000|2020-11-27 10:11:40|5380.83|5380.83|5380.83|5380.83|5380.83|5380.83|5380.83|5380.83|0
1606472030000|2020-11-27 10:13:50|5383.91|5383.91|5383.91|5383.91|5383.91|5383.91|5383.91|5383.91|0
1606472040000|2020-11-27 10:14:00|5379.3|5379.3|5383.47|5383.47|5383.47|5383.47|5379.3|5379.3|0
1606472190000|2020-11-27 10:16:30|5380.4|5380.4|5380.4|5380.4|5380.4|5380.4|5380.4|5380.4|0
1606472230000|2020-11-27 10:17:10|5386.55|5386.55|5381.93|5381.93|5386.55|5386.55|5381.93|5381.93|0
1606472280000|2020-11-27 10:18:00|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|0
1606472310000|2020-11-27 10:18:30|5403.46|5403.46|5403.46|5403.46|5403.46|5403.46|5403.46|5403.46|0
1606472360000|2020-11-27 10:19:20|5411.15|5411.15|5411.15|5411.15|5411.15|5411.15|5411.15|5411.15|0
1606472410000|2020-11-27 10:20:10|5410.55|5410.55|5416.7|5416.7|5416.7|5416.7|5410.55|5410.55|0
1606472430000|2020-11-27 10:20:30|5421.31|5421.31|5421.31|5421.31|5421.31|5421.31|5421.31|5421.31|0
1606472460000|2020-11-27 10:21:00|5421.02|5421.02|5419.52|5419.52|5421.02|5421.02|5419.52|5419.52|0
1606472520000|2020-11-27 10:22:00|5433.36|5433.36|5433.36|5433.36|5433.36|5433.36|5433.36|5433.36|0
1606472550000|2020-11-27 10:22:30|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|0
1606472700000|2020-11-27 10:25:00|5430.29|5430.29|5428.75|5428.75|5430.29|5430.29|5428.75|5428.75|0
1606472720000|2020-11-27 10:25:20|5433.36|5433.36|5433.36|5433.36|5433.36|5433.36|5433.36|5433.36|0
1606472790000|2020-11-27 10:26:30|5437.97|5437.97|5442.59|5442.59|5442.59|5442.59|5437.97|5437.97|0
1606472840000|2020-11-27 10:27:20|5444.12|5444.12|5444.12|5444.12|5444.12|5444.12|5444.12|5444.12|0
1606472860000|2020-11-27 10:27:40|5447.2|5447.2|5447.2|5447.2|5447.2|5447.2|5447.2|5447.2|0
1606472880000|2020-11-27 10:28:00|5441.05|5441.05|5441.05|5441.05|5441.05|5441.05|5441.05|5441.05|0
1606473200000|2020-11-27 10:33:20|5436.44|5436.44|5437.97|5437.97|5437.97|5437.97|5436.44|5436.44|0
1606473380000|2020-11-27 10:36:20|5425.67|5425.67|5425.67|5425.67|5425.67|5425.67|5425.67|5425.67|0
1606473400000|2020-11-27 10:36:40|5433.36|5433.36|5433.36|5433.36|5433.36|5433.36|5433.36|5433.36|0
1606473480000|2020-11-27 10:38:00|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|5434.9|0
1606473720000|2020-11-27 10:42:00|5438.48|5438.48|5440.57|5440.57|5440.57|5440.57|5438.48|5438.48|0
1606473730000|2020-11-27 10:42:10|5443.64|5443.64|5443.64|5443.64|5443.64|5443.64|5443.64|5443.64|0
1606473970000|2020-11-27 10:46:10|5440.57|5440.57|5443.64|5443.64|5443.64|5443.64|5440.57|5440.57|0
1606474040000|2020-11-27 10:47:20|5446.72|5446.72|5446.72|5446.72|5446.72|5446.72|5446.72|5446.72|0
1606474050000|2020-11-27 10:47:30|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|0
1606474110000|2020-11-27 10:48:30|5457.48|5457.48|5465.17|5465.17|5465.17|5465.17|5457.48|5457.48|0
1606474120000|2020-11-27 10:48:40|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|0
1606474130000|2020-11-27 10:48:50|5472.85|5472.85|5472.85|5472.85|5472.85|5472.85|5472.85|5472.85|0
1606474140000|2020-11-27 10:49:00|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|0
1606474260000|2020-11-27 10:51:00|5479|5479|5469.78|5469.78|5480.54|5480.54|5469.78|5469.78|0
1606474620000|2020-11-27 10:57:00|5465.17|5465.17|5465.17|5465.17|5465.17|5465.17|5465.17|5465.17|0
1606474770000|2020-11-27 10:59:30|5465.76|5465.76|5465.17|5465.17|5465.76|5465.76|5465.17|5465.17|0
1606474780000|2020-11-27 10:59:40|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|0
1606474820000|2020-11-27 11:00:20|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|0
1606474860000|2020-11-27 11:01:00|5460.55|5460.55|5462.09|5462.09|5462.09|5462.09|5460.55|5460.55|0
1606474870000|2020-11-27 11:01:10|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|0
1606474890000|2020-11-27 11:01:30|5469.78|5469.78|5469.78|5469.78|5469.78|5469.78|5469.78|5469.78|0
1606475000000|2020-11-27 11:03:20|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|0
1606475090000|2020-11-27 11:04:50|5468.24|5468.24|5468.24|5468.24|5468.24|5468.24|5466.7|5466.7|0
1606475170000|2020-11-27 11:06:10|5465.26|5465.26|5464.36|5464.36|5465.26|5465.26|5464.36|5464.36|0
1606475180000|2020-11-27 11:06:20|5467.35|5467.35|5467.35|5467.35|5467.35|5467.35|5467.35|5467.35|0
1606475300000|2020-11-27 11:08:20|5467.94|5467.94|5469.43|5469.43|5469.43|5469.43|5467.94|5467.94|0
1606475340000|2020-11-27 11:09:00|5481.73|5481.73|5481.73|5481.73|5481.73|5481.73|5481.73|5481.73|0
1606475470000|2020-11-27 11:11:10|5477.12|5477.12|5474.05|5474.05|5477.12|5477.12|5474.05|5474.05|0
1606475530000|2020-11-27 11:12:10|5470.97|5470.97|5475.58|5475.58|5475.58|5475.58|5470.97|5470.97|0
1606475590000|2020-11-27 11:13:10|5472.51|5472.51|5475.58|5475.58|5475.58|5475.58|5472.51|5472.51|0
1606475620000|2020-11-27 11:13:40|5470.97|5470.97|5469.43|5469.43|5470.97|5470.97|5469.43|5469.43|0
1606475640000|2020-11-27 11:14:00|5461.75|5461.75|5461.75|5461.75|5461.75|5461.75|5461.75|5461.75|0
1606475670000|2020-11-27 11:14:30|5475.58|5475.58|5475.58|5475.58|5475.58|5475.58|5475.58|5475.58|0
1606475730000|2020-11-27 11:15:30|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|0
1606475740000|2020-11-27 11:15:40|5472.51|5472.51|5467.9|5467.9|5472.51|5472.51|5467.9|5467.9|0
1606476050000|2020-11-27 11:20:50|5464.82|5464.82|5464.82|5464.82|5464.82|5464.82|5464.82|5464.82|0
1606476200000|2020-11-27 11:23:20|5465.42|5465.42|5465.42|5465.42|5465.42|5465.42|5465.42|5465.42|0
1606476360000|2020-11-27 11:26:00|5468.49|5468.49|5457.73|5457.73|5468.49|5468.49|5457.73|5457.73|0
1606476580000|2020-11-27 11:29:40|5462.34|5462.34|5468.49|5468.49|5468.49|5468.49|5462.34|5462.34|0
1606476600000|2020-11-27 11:30:00|5465.42|5465.42|5465.42|5465.42|5465.42|5465.42|5465.42|5465.42|0
1606476780000|2020-11-27 11:33:00|5465.72|5465.72|5465.72|5465.72|5465.72|5465.72|5465.72|5465.72|0
1606476810000|2020-11-27 11:33:30|5467.25|5467.25|5458.03|5458.03|5467.25|5467.25|5458.03|5458.03|0
1606476940000|2020-11-27 11:35:40|5467.25|5467.25|5467.25|5467.25|5467.25|5467.25|5467.25|5467.25|0
1606477040000|2020-11-27 11:37:20|5468.79|5468.79|5468.79|5468.79|5468.79|5468.79|5468.79|5468.79|0
1606477090000|2020-11-27 11:38:10|5464.18|5464.18|5464.18|5464.18|5464.18|5464.18|5464.18|5464.18|0
1606477320000|2020-11-27 11:42:00|5465.72|5465.72|5466.61|5466.61|5466.61|5466.61|5465.72|5465.72|0
1606477340000|2020-11-27 11:42:20|5462|5462|5457.39|5457.39|5462|5462|5457.39|5457.39|0
1606477430000|2020-11-27 11:43:50|5458.92|5458.92|5458.92|5458.92|5458.92|5458.92|5458.92|5458.92|0
1606477470000|2020-11-27 11:44:30|5458.33|5458.33|5458.33|5458.33|5458.33|5458.33|5458.33|5458.33|0
1606477660000|2020-11-27 11:47:40|5459.87|5459.87|5459.87|5459.87|5459.87|5459.87|5459.87|5459.87|0
1606477670000|2020-11-27 11:47:50|5453.72|5453.72|5453.72|5453.72|5453.72|5453.72|5453.72|5453.72|0
1606477690000|2020-11-27 11:48:10|5461.4|5461.4|5461.4|5461.4|5461.4|5461.4|5461.4|5461.4|0
1606477720000|2020-11-27 11:48:40|5459.87|5459.87|5459.87|5459.87|5459.87|5459.87|5459.87|5459.87|0
1606477870000|2020-11-27 11:51:10|5450.64|5450.64|5450.64|5450.64|5450.64|5450.64|5450.64|5450.64|0
1606477910000|2020-11-27 11:51:50|5452.18|5452.18|5452.18|5452.18|5452.18|5452.18|5452.18|5452.18|0
1606477930000|2020-11-27 11:52:10|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|0
1606477970000|2020-11-27 11:52:50|5449.1|5449.1|5449.1|5449.1|5449.1|5449.1|5449.1|5449.1|0
1606478020000|2020-11-27 11:53:40|5450.64|5450.64|5450.64|5450.64|5450.64|5450.64|5450.64|5450.64|0
1606478180000|2020-11-27 11:56:20|5446.03|5446.03|5446.03|5446.03|5446.03|5446.03|5446.03|5446.03|0
1606478330000|2020-11-27 11:58:50|5449.1|5449.1|5449.1|5449.1|5449.1|5449.1|5449.1|5449.1|0
1606478410000|2020-11-27 12:00:10|5446.03|5446.03|5449.1|5449.1|5449.1|5449.1|5446.03|5446.03|0
1606478430000|2020-11-27 12:00:30|5448.8|5448.8|5448.8|5448.8|5448.8|5448.8|5448.8|5448.8|0
1606478520000|2020-11-27 12:02:00|5448.51|5448.51|5444.24|5444.24|5448.51|5448.51|5444.24|5444.24|0
1606478570000|2020-11-27 12:02:50|5443.64|5443.64|5443.64|5443.64|5443.64|5443.64|5443.64|5443.64|0
1606478740000|2020-11-27 12:05:40|5443.34|5443.34|5446.42|5446.42|5446.42|5446.42|5443.04|5443.04|0
1606478820000|2020-11-27 12:07:00|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|0
1606478940000|2020-11-27 12:09:00|5445.48|5445.48|5445.48|5445.48|5445.48|5445.48|5445.48|5445.48|0
1606478950000|2020-11-27 12:09:10|5443.69|5443.69|5443.69|5443.69|5443.69|5443.69|5443.69|5443.69|0
1606479000000|2020-11-27 12:10:00|5442.15|5442.15|5443.69|5443.69|5443.69|5443.69|5442.15|5442.15|0
1606479060000|2020-11-27 12:11:00|5446.76|5446.76|5446.76|5446.76|5446.76|5446.76|5446.76|5446.76|0
1606479130000|2020-11-27 12:12:10|5448.3|5448.3|5446.76|5446.76|5448.3|5448.3|5446.76|5446.76|0
1606479200000|2020-11-27 12:13:20|5451.38|5451.38|5451.38|5451.38|5451.38|5451.38|5451.38|5451.38|0
1606479210000|2020-11-27 12:13:30|5451.08|5451.08|5451.08|5451.08|5451.08|5451.08|5451.08|5451.08|0
1606479320000|2020-11-27 12:15:20|5449.54|5449.54|5443.39|5443.39|5449.54|5449.54|5443.39|5443.39|0
1606479480000|2020-11-27 12:18:00|5448|5448|5448|5448|5448|5448|5448|5448|0
1606479500000|2020-11-27 12:18:20|5446.46|5446.46|5446.46|5446.46|5446.46|5446.46|5446.46|5446.46|0
1606479610000|2020-11-27 12:20:10|5444.93|5444.93|5444.93|5444.93|5444.93|5444.93|5444.93|5444.93|0
1606479650000|2020-11-27 12:20:50|5449.54|5449.54|5449.54|5449.54|5449.54|5449.54|5449.54|5449.54|0
1606479720000|2020-11-27 12:22:00|5444.93|5444.93|5444.93|5444.93|5444.93|5444.93|5444.93|5444.93|0
1606479730000|2020-11-27 12:22:10|5444.03|5444.03|5444.03|5444.03|5444.03|5444.03|5444.03|5444.03|0
1606479790000|2020-11-27 12:23:10|5440.96|5440.96|5440.96|5440.96|5440.96|5440.96|5440.96|5440.96|0
1606479890000|2020-11-27 12:24:50|5442.49|5442.49|5442.49|5442.49|5442.49|5442.49|5442.49|5442.49|0
1606479940000|2020-11-27 12:25:40|5444.03|5444.03|5444.03|5444.03|5444.03|5444.03|5444.03|5444.03|0
1606479950000|2020-11-27 12:25:50|5445.82|5445.82|5446.12|5446.12|5446.12|5446.12|5445.82|5445.82|0
1606479970000|2020-11-27 12:26:10|5446.42|5446.42|5446.42|5446.42|5446.42|5446.42|5446.42|5446.42|0
1606480070000|2020-11-27 12:27:50|5443.34|5443.34|5443.34|5443.34|5443.34|5443.34|5443.34|5443.34|0
1606480110000|2020-11-27 12:28:30|5438.73|5438.73|5438.73|5438.73|5438.73|5438.73|5438.73|5438.73|0
1606480240000|2020-11-27 12:30:40|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|0
1606480340000|2020-11-27 12:32:20|5443.34|5443.34|5444.88|5444.88|5444.88|5444.88|5443.34|5443.34|0
1606480350000|2020-11-27 12:32:30|5447.96|5447.96|5447.96|5447.96|5447.96|5447.96|5447.96|5447.96|0
1606480530000|2020-11-27 12:35:30|5444.88|5444.88|5444.88|5444.88|5444.88|5444.88|5444.88|5444.88|0
1606480540000|2020-11-27 12:35:40|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|0
1606480650000|2020-11-27 12:37:30|5443.34|5443.34|5443.34|5443.34|5443.34|5443.34|5443.34|5443.34|0
1606480660000|2020-11-27 12:37:40|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|0
1606480670000|2020-11-27 12:37:50|5435.66|5435.66|5435.66|5435.66|5435.66|5435.66|5435.66|5435.66|0
1606480700000|2020-11-27 12:38:20|5438.73|5438.73|5438.73|5438.73|5438.73|5438.73|5438.73|5438.73|0
1606480920000|2020-11-27 12:42:00|5437.19|5437.19|5437.19|5437.19|5438.73|5438.73|5437.19|5437.19|0
1606480930000|2020-11-27 12:42:10|5435.66|5435.66|5437.19|5437.19|5437.19|5437.19|5435.66|5435.66|0
1606480970000|2020-11-27 12:42:50|5438.39|5438.39|5438.98|5438.98|5438.98|5438.98|5438.39|5438.39|0
1606481000000|2020-11-27 12:43:20|5442.06|5442.06|5442.06|5442.06|5442.06|5442.06|5442.06|5442.06|0
1606481010000|2020-11-27 12:43:30|5446.67|5446.67|5446.67|5446.67|5446.67|5446.67|5446.67|5446.67|0
1606481120000|2020-11-27 12:45:20|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|0
1606481160000|2020-11-27 12:46:00|5455.9|5455.9|5455.9|5455.9|5455.9|5455.9|5455.9|5455.9|0
1606481210000|2020-11-27 12:46:50|5452.82|5452.82|5454.36|5454.36|5454.36|5454.36|5452.82|5452.82|0
1606481240000|2020-11-27 12:47:20|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|0
1606481260000|2020-11-27 12:47:40|5460.51|5460.51|5460.51|5460.51|5460.51|5460.51|5460.51|5460.51|0
1606481270000|2020-11-27 12:47:50|5463.58|5463.58|5463.58|5463.58|5463.58|5463.58|5463.58|5463.58|0
1606481490000|2020-11-27 12:51:30|5463.88|5463.88|5463.88|5463.88|5463.88|5463.88|5463.88|5463.88|0
1606481520000|2020-11-27 12:52:00|5465.42|5465.42|5465.42|5465.42|5465.42|5465.42|5465.42|5465.42|0
1606481540000|2020-11-27 12:52:20|5462.34|5462.34|5457.73|5457.73|5462.34|5462.34|5457.73|5457.73|0
1606481580000|2020-11-27 12:53:00|5463.88|5463.88|5463.88|5463.88|5463.88|5463.88|5463.88|5463.88|0
1606481740000|2020-11-27 12:55:40|5462.34|5462.34|5462.34|5462.34|5462.34|5462.34|5462.34|5462.34|0
1606481810000|2020-11-27 12:56:50|5459.27|5459.27|5459.27|5459.27|5459.27|5459.27|5459.27|5459.27|0
1606481820000|2020-11-27 12:57:00|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|0
1606481830000|2020-11-27 12:57:10|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|0
1606481840000|2020-11-27 12:57:20|5451.93|5451.93|5450.43|5450.43|5451.93|5451.93|5450.43|5450.43|0
1606482020000|2020-11-27 13:00:20|5448.9|5448.9|5448.9|5448.9|5448.9|5448.9|5448.9|5448.9|0
1606482080000|2020-11-27 13:01:20|5445.82|5445.82|5444.28|5444.28|5445.82|5445.82|5444.28|5444.28|0
1606482100000|2020-11-27 13:01:40|5448.9|5448.9|5448.9|5448.9|5448.9|5448.9|5448.9|5448.9|0
1606482230000|2020-11-27 13:03:50|5453.51|5453.51|5453.51|5453.51|5453.51|5453.51|5453.51|5453.51|0
1606482320000|2020-11-27 13:05:20|5455.05|5455.05|5458.12|5458.12|5458.12|5458.12|5455.05|5455.05|0
1606482500000|2020-11-27 13:08:20|5459.66|5459.66|5464.78|5464.78|5467.85|5467.85|5459.66|5459.66|0
1606482540000|2020-11-27 13:09:00|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|0
1606482580000|2020-11-27 13:09:40|5463.24|5463.24|5463.24|5463.24|5463.24|5463.24|5463.24|5463.24|0
1606482620000|2020-11-27 13:10:20|5466.31|5466.31|5464.78|5464.78|5466.31|5466.31|5464.78|5464.78|0
1606482690000|2020-11-27 13:11:30|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|0
1606482920000|2020-11-27 13:15:20|5464.78|5464.78|5464.78|5464.78|5464.78|5464.78|5464.78|5464.78|0
1606483020000|2020-11-27 13:17:00|5463.24|5463.24|5464.78|5464.78|5464.78|5464.78|5463.24|5463.24|0
1606483160000|2020-11-27 13:19:20|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|5466.31|0
1606483200000|2020-11-27 13:20:00|5463.24|5463.24|5463.24|5463.24|5463.24|5463.24|5463.24|5463.24|0
1606483250000|2020-11-27 13:20:50|5462.94|5462.94|5461.15|5461.15|5462.94|5462.94|5461.15|5461.15|0
1606483340000|2020-11-27 13:22:20|5459.61|5459.61|5459.61|5459.61|5459.61|5459.61|5459.61|5459.61|0
1606483420000|2020-11-27 13:23:40|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|0
1606483520000|2020-11-27 13:25:20|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|0
1606483610000|2020-11-27 13:26:50|5453.46|5453.46|5451.93|5451.93|5453.46|5453.46|5451.93|5451.93|0
1606483690000|2020-11-27 13:28:10|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|0
1606483700000|2020-11-27 13:28:20|5454.11|5454.11|5454.11|5454.11|5454.11|5454.11|5454.11|5454.11|0
1606483800000|2020-11-27 13:30:00|5453.51|5453.51|5453.51|5453.51|5453.51|5453.51|5453.51|5453.51|0
1606483820000|2020-11-27 13:30:20|5451.97|5451.97|5450.43|5450.43|5451.97|5451.97|5450.43|5450.43|0
1606483920000|2020-11-27 13:32:00|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|0
1606483950000|2020-11-27 13:32:30|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|0
1606483960000|2020-11-27 13:32:40|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|0
1606484030000|2020-11-27 13:33:50|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|0
1606484040000|2020-11-27 13:34:00|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|0
1606484170000|2020-11-27 13:36:10|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|0
1606484440000|2020-11-27 13:40:40|5453.81|5453.81|5453.81|5453.81|5453.81|5453.81|5453.81|5453.81|0
1606484670000|2020-11-27 13:44:30|5458.42|5458.42|5458.42|5458.42|5458.42|5458.42|5458.42|5458.42|0
1606484720000|2020-11-27 13:45:20|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|0
1606484880000|2020-11-27 13:48:00|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|0
1606484890000|2020-11-27 13:48:10|5453.81|5453.81|5453.81|5453.81|5453.81|5453.81|5453.81|5453.81|0
1606484930000|2020-11-27 13:48:50|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|0
1606484960000|2020-11-27 13:49:20|5453.76|5453.76|5453.76|5453.76|5453.76|5453.76|5453.76|5453.76|0
1606485020000|2020-11-27 13:50:20|5453.16|5453.16|5453.16|5453.16|5453.16|5453.16|5453.16|5453.16|0
1606485050000|2020-11-27 13:50:50|5457.78|5457.78|5457.78|5457.78|5457.78|5457.78|5457.78|5457.78|0
1606485160000|2020-11-27 13:52:40|5462.39|5462.39|5462.39|5462.39|5462.39|5462.39|5462.39|5462.39|0
1606485230000|2020-11-27 13:53:50|5460.85|5460.85|5460.85|5460.85|5460.85|5460.85|5460.85|5460.85|0
1606485240000|2020-11-27 13:54:00|5462.39|5462.39|5462.39|5462.39|5462.39|5462.39|5462.39|5462.39|0
1606485330000|2020-11-27 13:55:30|5465.46|5465.46|5466.36|5466.36|5466.36|5466.36|5465.46|5465.46|0
1606485360000|2020-11-27 13:56:00|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|0
1606485430000|2020-11-27 13:57:10|5471.57|5471.57|5471.57|5471.57|5471.57|5471.57|5471.57|5471.57|0
1606485560000|2020-11-27 13:59:20|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|0
1606485600000|2020-11-27 14:00:00|5470.03|5470.03|5471.57|5471.57|5471.57|5471.57|5470.03|5470.03|0
1606485710000|2020-11-27 14:01:50|5470.97|5470.97|5470.97|5470.97|5470.97|5470.97|5470.97|5470.97|0
1606485720000|2020-11-27 14:02:00|5472.51|5472.51|5472.51|5472.51|5472.51|5472.51|5472.51|5472.51|0
1606485770000|2020-11-27 14:02:50|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|0
1606485920000|2020-11-27 14:05:20|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|0
1606485980000|2020-11-27 14:06:20|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|0
1606486040000|2020-11-27 14:07:20|5472.76|5472.76|5472.76|5472.76|5472.76|5472.76|5472.76|5472.76|0
1606486070000|2020-11-27 14:07:50|5471.22|5471.22|5468.15|5468.15|5471.22|5471.22|5468.15|5468.15|0
1606486110000|2020-11-27 14:08:30|5466.61|5466.61|5468.15|5468.15|5468.15|5468.15|5466.61|5466.61|0
1606486140000|2020-11-27 14:09:00|5471.22|5471.22|5471.22|5471.22|5471.22|5471.22|5471.22|5471.22|0
1606486290000|2020-11-27 14:11:30|5469.69|5469.69|5469.69|5469.69|5469.69|5469.69|5469.69|5469.69|0
1606486310000|2020-11-27 14:11:50|5471.22|5471.22|5471.22|5471.22|5471.22|5471.22|5471.22|5471.22|0
1606486410000|2020-11-27 14:13:30|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|0
1606486470000|2020-11-27 14:14:30|5470.28|5470.28|5470.28|5470.28|5470.28|5470.28|5470.28|5470.28|0
1606486530000|2020-11-27 14:15:30|5467.21|5467.21|5462.6|5462.6|5467.21|5467.21|5462.6|5462.6|0
1606486610000|2020-11-27 14:16:50|5460.81|5460.81|5460.81|5460.81|5460.81|5460.81|5460.81|5460.81|0
1606486670000|2020-11-27 14:17:50|5459.27|5459.27|5459.27|5459.27|5459.27|5459.27|5459.27|5459.27|0
1606486680000|2020-11-27 14:18:00|5462.34|5462.34|5462.34|5462.34|5462.34|5462.34|5462.34|5462.34|0
1606486770000|2020-11-27 14:19:30|5461.75|5461.75|5461.75|5461.75|5461.75|5461.75|5461.75|5461.75|0
1606486800000|2020-11-27 14:20:00|5458.67|5458.67|5458.67|5458.67|5458.67|5458.67|5458.67|5458.67|0
1606486830000|2020-11-27 14:20:30|5458.97|5458.97|5460.16|5460.16|5460.16|5460.16|5458.97|5458.97|0
1606486910000|2020-11-27 14:21:50|5458.37|5458.37|5458.37|5458.37|5458.37|5458.37|5458.37|5458.37|0
1606486990000|2020-11-27 14:23:10|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|5458.08|0
1606487020000|2020-11-27 14:23:40|5453.46|5453.46|5453.46|5453.46|5453.46|5453.46|5453.46|5453.46|0
1606487100000|2020-11-27 14:25:00|5455|5455|5448.85|5448.85|5455|5455|5448.85|5448.85|0
1606487150000|2020-11-27 14:25:50|5448.25|5448.25|5448.25|5448.25|5448.25|5448.25|5448.25|5448.25|0
1606487170000|2020-11-27 14:26:10|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|0
1606487220000|2020-11-27 14:27:00|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|0
1606487260000|2020-11-27 14:27:40|5448.25|5448.25|5448.25|5448.25|5448.25|5448.25|5448.25|5448.25|0
1606487290000|2020-11-27 14:28:10|5446.72|5446.72|5446.72|5446.72|5446.72|5446.72|5446.72|5446.72|0
1606487320000|2020-11-27 14:28:40|5448.25|5448.25|5448.25|5448.25|5448.25|5448.25|5448.25|5448.25|0
1606487360000|2020-11-27 14:29:20|5447.96|5447.96|5447.66|5447.66|5447.96|5447.96|5447.66|5447.66|0
1606487400000|2020-11-27 14:30:00|5444.58|5444.58|5443.04|5443.04|5444.58|5444.58|5443.04|5443.04|0
1606487420000|2020-11-27 14:30:20|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|0
1606487430000|2020-11-27 14:30:30|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|0
1606487450000|2020-11-27 14:30:50|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|0
1606487460000|2020-11-27 14:31:00|5440.02|5440.02|5441.55|5441.55|5441.55|5441.55|5440.02|5440.02|0
1606487470000|2020-11-27 14:31:10|5438.48|5438.48|5438.48|5438.48|5438.48|5438.48|5438.48|5438.48|0
1606487480000|2020-11-27 14:31:20|5441.55|5441.55|5441.55|5441.55|5441.55|5441.55|5441.55|5441.55|0
1606487520000|2020-11-27 14:32:00|5443.09|5443.09|5441.55|5441.55|5443.09|5443.09|5440.02|5440.02|0
1606487540000|2020-11-27 14:32:20|5440.02|5440.02|5440.02|5440.02|5440.02|5440.02|5440.02|5440.02|0
1606487590000|2020-11-27 14:33:10|5438.48|5438.48|5438.48|5438.48|5438.48|5438.48|5438.48|5438.48|0
1606487630000|2020-11-27 14:33:50|5439.67|5439.67|5439.67|5439.67|5439.67|5439.67|5439.67|5439.67|0
1606487660000|2020-11-27 14:34:20|5438.78|5438.78|5438.78|5438.78|5438.78|5438.78|5438.78|5438.78|0
1606487670000|2020-11-27 14:34:30|5437.24|5437.24|5437.24|5437.24|5437.24|5437.24|5437.24|5437.24|0
1606487690000|2020-11-27 14:34:50|5438.43|5438.43|5438.73|5438.73|5438.73|5438.73|5438.43|5438.43|0
1606487710000|2020-11-27 14:35:10|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|0
1606487720000|2020-11-27 14:35:20|5441.51|5441.51|5441.51|5441.51|5441.51|5441.51|5441.51|5441.51|0
1606487740000|2020-11-27 14:35:40|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|0
1606487800000|2020-11-27 14:36:40|5443.34|5443.34|5443.34|5443.34|5443.34|5443.34|5443.34|5443.34|0
1606487820000|2020-11-27 14:37:00|5437.19|5437.19|5435.66|5435.66|5437.19|5437.19|5435.66|5435.66|0
1606487860000|2020-11-27 14:37:40|5432.58|5432.58|5431.09|5431.09|5432.58|5432.58|5431.09|5431.09|0
1606487950000|2020-11-27 14:39:10|5432.63|5432.63|5434.71|5434.71|5434.71|5434.71|5432.63|5432.63|0
1606487960000|2020-11-27 14:39:20|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|0
1606488010000|2020-11-27 14:40:10|5437.19|5437.19|5437.19|5437.19|5437.19|5437.19|5437.19|5437.19|0
1606488060000|2020-11-27 14:41:00|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|5434.12|0
1606488090000|2020-11-27 14:41:30|5431.04|5431.04|5428.31|5428.31|5431.04|5431.04|5428.31|5428.31|0
1606488150000|2020-11-27 14:42:30|5431.39|5431.39|5431.39|5431.39|5431.39|5431.39|5431.39|5431.39|0
1606488160000|2020-11-27 14:42:40|5425.24|5425.24|5423.7|5423.7|5425.24|5425.24|5423.7|5423.7|0
1606488180000|2020-11-27 14:43:00|5422.51|5422.51|5422.51|5422.51|5422.51|5422.51|5422.51|5422.51|0
1606488220000|2020-11-27 14:43:40|5421.91|5421.91|5421.61|5421.61|5421.91|5421.91|5421.31|5421.31|0
1606488410000|2020-11-27 14:46:50|5412.39|5412.39|5412.39|5412.39|5412.39|5412.39|5412.39|5412.39|0
1606488490000|2020-11-27 14:48:10|5409.31|5409.31|5409.31|5409.31|5409.31|5409.31|5409.31|5409.31|0
1606488500000|2020-11-27 14:48:20|5408.42|5408.42|5403.8|5403.8|5408.42|5408.42|5403.8|5403.8|0
1606488550000|2020-11-27 14:49:10|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|0
1606488570000|2020-11-27 14:49:30|5399.54|5399.54|5398|5398|5399.54|5399.54|5398|5398|0
1606488590000|2020-11-27 14:49:50|5399.54|5399.54|5399.54|5399.54|5399.54|5399.54|5399.54|5399.54|0
1606488600000|2020-11-27 14:50:00|5401.07|5401.07|5402.61|5402.61|5402.61|5402.61|5401.07|5401.07|0
1606488610000|2020-11-27 14:50:10|5404.4|5404.4|5404.4|5404.4|5404.4|5404.4|5404.4|5404.4|0
1606488690000|2020-11-27 14:51:30|5410.55|5410.55|5410.55|5410.55|5410.55|5410.55|5410.55|5410.55|0
1606488720000|2020-11-27 14:52:00|5405.94|5405.94|5405.94|5405.94|5405.94|5405.94|5405.94|5405.94|0
1606488740000|2020-11-27 14:52:20|5401.33|5401.33|5401.33|5401.33|5401.33|5401.33|5401.33|5401.33|0
1606488760000|2020-11-27 14:52:40|5402.86|5402.86|5410.55|5410.55|5410.55|5410.55|5402.86|5402.86|0
1606488770000|2020-11-27 14:52:50|5409.01|5409.01|5409.01|5409.01|5409.01|5409.01|5409.01|5409.01|0
1606488780000|2020-11-27 14:53:00|5412.09|5412.09|5412.09|5412.09|5412.09|5412.09|5412.09|5412.09|0
1606488790000|2020-11-27 14:53:10|5410.55|5410.55|5404.4|5404.4|5410.55|5410.55|5404.4|5404.4|0
1606488840000|2020-11-27 14:54:00|5405|5405|5405|5405|5405|5405|5405|5405|0
1606488850000|2020-11-27 14:54:10|5400.38|5400.38|5400.38|5400.38|5400.38|5400.38|5400.38|5400.38|0
1606488860000|2020-11-27 14:54:20|5399.19|5399.19|5399.19|5399.19|5399.19|5399.19|5399.19|5399.19|0
1606488910000|2020-11-27 14:55:10|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|0
1606488930000|2020-11-27 14:55:30|5393.04|5393.04|5396.12|5396.12|5396.12|5396.12|5393.04|5393.04|0
1606488990000|2020-11-27 14:56:30|5400.73|5400.73|5403.8|5403.8|5403.8|5403.8|5400.73|5400.73|0
1606489000000|2020-11-27 14:56:40|5400.73|5400.73|5400.73|5400.73|5400.73|5400.73|5400.73|5400.73|0
1606489020000|2020-11-27 14:57:00|5402.27|5402.27|5402.27|5402.27|5402.27|5402.27|5402.27|5402.27|0
1606489030000|2020-11-27 14:57:10|5403.8|5403.8|5403.8|5403.8|5403.8|5403.8|5403.8|5403.8|0
1606489050000|2020-11-27 14:57:30|5402.27|5402.27|5403.8|5403.8|5403.8|5403.8|5402.27|5402.27|0
1606489080000|2020-11-27 14:58:00|5400.73|5400.73|5400.73|5400.73|5400.73|5400.73|5400.73|5400.73|0
1606489130000|2020-11-27 14:58:50|5403.8|5403.8|5403.8|5403.8|5403.8|5403.8|5403.8|5403.8|0
1606489140000|2020-11-27 14:59:00|5405.34|5405.34|5406.88|5406.88|5406.88|5406.88|5405.34|5405.34|0
1606489150000|2020-11-27 14:59:10|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|0
1606489200000|2020-11-27 15:00:00|5413.03|5413.03|5413.03|5413.03|5413.03|5413.03|5413.03|5413.03|0
1606489270000|2020-11-27 15:01:10|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|0
1606489320000|2020-11-27 15:02:00|5406.88|5406.88|5408.42|5408.42|5408.42|5408.42|5406.88|5406.88|0
1606489410000|2020-11-27 15:03:30|5407.82|5407.82|5407.82|5407.82|5407.82|5407.82|5407.82|5407.82|0
1606489470000|2020-11-27 15:04:30|5407.22|5407.22|5407.22|5407.22|5407.22|5407.22|5407.22|5407.22|0
1606489510000|2020-11-27 15:05:10|5408.76|5408.76|5407.22|5407.22|5408.76|5408.76|5407.22|5407.22|0
1606489570000|2020-11-27 15:06:10|5405.69|5405.69|5405.69|5405.69|5405.69|5405.69|5405.69|5405.69|0
1606489600000|2020-11-27 15:06:40|5406.58|5406.58|5402.91|5402.91|5406.58|5406.58|5402.91|5402.91|0
1606489610000|2020-11-27 15:06:50|5398.3|5398.3|5398.3|5398.3|5398.3|5398.3|5398.3|5398.3|0
1606489630000|2020-11-27 15:07:10|5401.37|5401.37|5401.37|5401.37|5401.37|5401.37|5401.37|5401.37|0
1606489690000|2020-11-27 15:08:10|5400.78|5400.78|5400.78|5400.78|5400.78|5400.78|5400.78|5400.78|0
1606489730000|2020-11-27 15:08:50|5406.93|5406.93|5406.93|5406.93|5406.93|5406.93|5406.93|5406.93|0
1606489740000|2020-11-27 15:09:00|5408.46|5408.46|5408.46|5408.46|5408.46|5408.46|5408.46|5408.46|0
1606489790000|2020-11-27 15:09:50|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|0
1606489800000|2020-11-27 15:10:00|5410|5410|5410|5410|5410|5410|5410|5410|0
1606489810000|2020-11-27 15:10:10|5408.46|5408.46|5408.46|5408.46|5408.46|5408.46|5408.46|5408.46|0
1606489820000|2020-11-27 15:10:20|5410|5410|5410|5410|5410|5410|5410|5410|0
1606489940000|2020-11-27 15:12:20|5403.85|5403.85|5402.31|5402.31|5403.85|5403.85|5402.31|5402.31|0
1606489980000|2020-11-27 15:13:00|5403.85|5403.85|5403.85|5403.85|5403.85|5403.85|5403.85|5403.85|0
1606490040000|2020-11-27 15:14:00|5402.31|5402.31|5400.78|5400.78|5402.31|5402.31|5400.78|5400.78|0
1606490050000|2020-11-27 15:14:10|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|0
1606490100000|2020-11-27 15:15:00|5401.72|5401.72|5401.72|5401.72|5401.72|5401.72|5401.72|5401.72|0
1606490110000|2020-11-27 15:15:10|5400.18|5400.18|5400.18|5400.18|5400.18|5400.18|5400.18|5400.18|0
1606490120000|2020-11-27 15:15:20|5399.88|5399.88|5399.88|5399.88|5399.88|5399.88|5399.88|5399.88|0
1606490130000|2020-11-27 15:15:30|5398.34|5398.34|5398.34|5398.34|5398.34|5398.34|5398.34|5398.34|0
1606490140000|2020-11-27 15:15:40|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|0
1606490170000|2020-11-27 15:16:10|5396.51|5396.51|5396.51|5396.51|5396.51|5396.51|5396.51|5396.51|0
1606490180000|2020-11-27 15:16:20|5394.97|5394.97|5394.67|5394.67|5394.97|5394.97|5394.67|5394.67|0
1606490230000|2020-11-27 15:17:10|5391.6|5391.6|5387.92|5387.92|5391.6|5391.6|5387.92|5387.92|0
1606490240000|2020-11-27 15:17:20|5387.63|5387.63|5387.63|5387.63|5387.63|5387.63|5387.63|5387.63|0
1606490360000|2020-11-27 15:19:20|5379.94|5379.94|5378.4|5378.4|5379.94|5379.94|5378.4|5378.4|0
1606490390000|2020-11-27 15:19:50|5375.33|5375.33|5373.79|5373.79|5375.33|5375.33|5373.79|5373.79|0
1606490400000|2020-11-27 15:20:00|5375.33|5375.33|5376.86|5376.86|5376.86|5376.86|5375.33|5375.33|0
1606490450000|2020-11-27 15:20:50|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|0
1606490460000|2020-11-27 15:21:00|5378.65|5378.65|5378.65|5378.65|5378.65|5378.65|5378.65|5378.65|0
1606490470000|2020-11-27 15:21:10|5381.73|5381.73|5381.73|5381.73|5381.73|5381.73|5381.73|5381.73|0
1606490480000|2020-11-27 15:21:20|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|0
1606490490000|2020-11-27 15:21:30|5381.73|5381.73|5383.27|5383.27|5383.27|5383.27|5381.73|5381.73|0
1606490510000|2020-11-27 15:21:50|5382.07|5382.07|5382.07|5382.07|5382.07|5382.07|5382.07|5382.07|0
1606490560000|2020-11-27 15:22:40|5383.61|5383.61|5385.15|5385.15|5385.15|5385.15|5383.61|5383.61|0
1606490620000|2020-11-27 15:23:40|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|5386.69|0
1606490780000|2020-11-27 15:26:20|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|0
1606490810000|2020-11-27 15:26:50|5380.83|5380.83|5380.83|5380.83|5380.83|5380.83|5380.83|5380.83|0
1606490860000|2020-11-27 15:27:40|5377.76|5377.76|5379.3|5379.3|5379.3|5379.3|5377.76|5377.76|0
1606490880000|2020-11-27 15:28:00|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|0
1606490890000|2020-11-27 15:28:10|5375.33|5375.33|5374.13|5374.13|5375.33|5375.33|5374.13|5374.13|0
1606490900000|2020-11-27 15:28:20|5372.64|5372.64|5372.64|5372.64|5372.64|5372.64|5372.64|5372.64|0
1606490950000|2020-11-27 15:29:10|5375.92|5375.92|5375.92|5375.92|5375.92|5375.92|5375.92|5375.92|0
1606490960000|2020-11-27 15:29:20|5379|5379|5382.07|5382.07|5382.07|5382.07|5379|5379|0
1606490980000|2020-11-27 15:29:40|5379|5379|5379|5379|5379|5379|5379|5379|0
1606491100000|2020-11-27 15:31:40|5377.8|5377.8|5378.1|5378.1|5378.1|5378.1|5377.8|5377.8|0
1606491180000|2020-11-27 15:33:00|5373.49|5373.49|5371.95|5371.95|5373.49|5373.49|5371.95|5371.95|0
1606491190000|2020-11-27 15:33:10|5373.49|5373.49|5373.49|5373.49|5373.49|5373.49|5373.49|5373.49|0
1606491260000|2020-11-27 15:34:20|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|5370.42|0
1606491320000|2020-11-27 15:35:20|5367.34|5367.34|5370.42|5370.42|5370.42|5370.42|5367.34|5367.34|0
1606491340000|2020-11-27 15:35:40|5368.88|5368.88|5368.88|5368.88|5368.88|5368.88|5368.88|5368.88|0
1606491360000|2020-11-27 15:36:00|5373.49|5373.49|5373.49|5373.49|5373.49|5373.49|5373.49|5373.49|0
1606491370000|2020-11-27 15:36:10|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|0
1606491390000|2020-11-27 15:36:30|5371.91|5371.91|5371.91|5371.91|5371.91|5371.91|5371.91|5371.91|0
1606491520000|2020-11-27 15:38:40|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|0
1606491530000|2020-11-27 15:38:50|5370.37|5370.37|5370.37|5370.37|5370.37|5370.37|5370.37|5370.37|0
1606491540000|2020-11-27 15:39:00|5368.83|5368.83|5365.76|5365.76|5368.83|5368.83|5365.76|5365.76|0
1606491570000|2020-11-27 15:39:30|5364.56|5364.56|5364.56|5364.56|5364.56|5364.56|5364.56|5364.56|0
1606491580000|2020-11-27 15:39:40|5363.67|5363.67|5361.28|5361.28|5363.67|5363.67|5361.28|5361.28|0
1606491750000|2020-11-27 15:42:30|5359.75|5359.75|5359.75|5359.75|5359.75|5359.75|5359.75|5359.75|0
1606491780000|2020-11-27 15:43:00|5360.34|5360.34|5360.34|5360.34|5360.34|5360.34|5360.34|5360.34|0
1606491790000|2020-11-27 15:43:10|5361.88|5361.88|5364.95|5364.95|5364.95|5364.95|5361.88|5361.88|0
1606491800000|2020-11-27 15:43:20|5366.49|5366.49|5366.49|5366.49|5366.49|5366.49|5364.95|5364.95|0
1606491840000|2020-11-27 15:44:00|5371.1|5371.1|5372.64|5372.64|5372.64|5372.64|5371.1|5371.1|0
1606491850000|2020-11-27 15:44:10|5380.33|5380.33|5392.63|5392.63|5392.63|5392.63|5380.33|5380.33|0
1606491890000|2020-11-27 15:44:50|5391.73|5391.73|5391.73|5391.73|5391.73|5391.73|5391.73|5391.73|0
1606491910000|2020-11-27 15:45:10|5384.05|5384.05|5384.05|5384.05|5384.05|5384.05|5384.05|5384.05|0
1606491930000|2020-11-27 15:45:30|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|0
1606491950000|2020-11-27 15:45:50|5379.43|5379.43|5379.43|5379.43|5379.43|5379.43|5379.43|5379.43|0
1606492050000|2020-11-27 15:47:30|5376.36|5376.36|5376.36|5376.36|5376.36|5376.36|5376.36|5376.36|0
1606492070000|2020-11-27 15:47:50|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|0
1606492100000|2020-11-27 15:48:20|5376.36|5376.36|5373.28|5373.28|5376.36|5376.36|5373.28|5373.28|0
1606492160000|2020-11-27 15:49:20|5376.36|5376.36|5379.43|5379.43|5380.97|5380.97|5376.36|5376.36|0
1606492170000|2020-11-27 15:49:30|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|5377.9|0
1606492200000|2020-11-27 15:50:00|5380.97|5380.97|5380.97|5380.97|5380.97|5380.97|5380.97|5380.97|0
1606492210000|2020-11-27 15:50:10|5380.08|5380.08|5379.48|5379.48|5380.08|5380.08|5379.48|5379.48|0
1606492270000|2020-11-27 15:51:10|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|0
1606492300000|2020-11-27 15:51:40|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|0
1606492380000|2020-11-27 15:53:00|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|0
1606492410000|2020-11-27 15:53:30|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|0
1606492430000|2020-11-27 15:53:50|5369.41|5369.41|5366.33|5366.33|5369.41|5369.41|5366.33|5366.33|0
1606492440000|2020-11-27 15:54:00|5370.94|5370.94|5370.94|5370.94|5370.94|5370.94|5370.94|5370.94|0
1606492540000|2020-11-27 15:55:40|5378.63|5378.63|5375.56|5375.56|5378.63|5378.63|5375.56|5375.56|0
1606492550000|2020-11-27 15:55:50|5377.09|5377.09|5377.09|5377.09|5377.09|5377.09|5377.09|5377.09|0
1606492560000|2020-11-27 15:56:00|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|0
1606492580000|2020-11-27 15:56:20|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|0
1606492630000|2020-11-27 15:57:10|5371.84|5371.84|5371.84|5371.84|5371.84|5371.84|5371.84|5371.84|0
1606492700000|2020-11-27 15:58:20|5370.3|5370.3|5370.3|5370.3|5370.3|5370.3|5370.3|5370.3|0
1606492710000|2020-11-27 15:58:30|5373.38|5373.38|5373.38|5373.38|5373.38|5373.38|5373.38|5373.38|0
1606492740000|2020-11-27 15:59:00|5374.91|5374.91|5374.91|5374.91|5374.91|5374.91|5374.91|5374.91|0
1606492750000|2020-11-27 15:59:10|5371.84|5371.84|5371.84|5371.84|5371.84|5371.84|5371.84|5371.84|0
1606492770000|2020-11-27 15:59:30|5368.76|5368.76|5368.76|5368.76|5368.76|5368.76|5368.76|5368.76|0
1606492920000|2020-11-27 16:02:00|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|0
1606492930000|2020-11-27 16:02:10|5370.94|5370.94|5369.41|5369.41|5370.94|5370.94|5369.41|5369.41|0
1606492980000|2020-11-27 16:03:00|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|0
1606493000000|2020-11-27 16:03:20|5372.48|5372.48|5372.48|5372.48|5374.02|5374.02|5372.48|5372.48|0
1606493010000|2020-11-27 16:03:30|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|0
1606493020000|2020-11-27 16:03:40|5372.48|5372.48|5372.48|5372.48|5372.48|5372.48|5372.48|5372.48|0
1606493110000|2020-11-27 16:05:10|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|0
1606493120000|2020-11-27 16:05:20|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|0
1606493170000|2020-11-27 16:06:10|5377.74|5377.74|5373.77|5373.77|5378.04|5378.04|5373.77|5373.77|0
1606493190000|2020-11-27 16:06:30|5373.17|5373.17|5372.87|5372.87|5373.17|5373.17|5372.87|5372.87|0
1606493220000|2020-11-27 16:07:00|5371.33|5371.33|5371.33|5371.33|5371.33|5371.33|5371.33|5371.33|0
1606493250000|2020-11-27 16:07:30|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|0
1606493270000|2020-11-27 16:07:50|5368.6|5368.6|5367.11|5367.11|5368.6|5368.6|5367.11|5367.11|0
1606493280000|2020-11-27 16:08:00|5368.9|5368.9|5367.71|5367.71|5368.9|5368.9|5367.71|5367.71|0
1606493290000|2020-11-27 16:08:10|5370.78|5370.78|5369.25|5369.25|5370.78|5370.78|5369.25|5369.25|0
1606493320000|2020-11-27 16:08:40|5370.78|5370.78|5372.32|5372.32|5372.32|5372.32|5370.78|5370.78|0
1606493330000|2020-11-27 16:08:50|5373.86|5373.86|5373.86|5373.86|5373.86|5373.86|5373.86|5373.86|0
1606493370000|2020-11-27 16:09:30|5372.32|5372.32|5369.25|5369.25|5372.32|5372.32|5369.25|5369.25|0
1606493390000|2020-11-27 16:09:50|5370.78|5370.78|5372.32|5372.32|5372.32|5372.32|5370.78|5370.78|0
1606493400000|2020-11-27 16:10:00|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|0
1606493420000|2020-11-27 16:10:20|5377.19|5377.19|5377.19|5377.19|5377.19|5377.19|5377.19|5377.19|0
1606493460000|2020-11-27 16:11:00|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|0
1606493470000|2020-11-27 16:11:10|5379.02|5379.02|5379.02|5379.02|5379.02|5379.02|5379.02|5379.02|0
1606493520000|2020-11-27 16:12:00|5377.23|5377.23|5377.23|5377.23|5377.23|5377.23|5377.23|5377.23|0
1606493580000|2020-11-27 16:13:00|5375.7|5375.7|5377.23|5377.23|5377.23|5377.23|5374.16|5374.16|0
1606493640000|2020-11-27 16:14:00|5374.16|5374.16|5374.16|5374.16|5374.16|5374.16|5374.16|5374.16|0
1606493650000|2020-11-27 16:14:10|5372.96|5372.96|5372.96|5372.96|5372.96|5372.96|5372.96|5372.96|0
1606493680000|2020-11-27 16:14:40|5376.04|5376.04|5374.5|5374.5|5376.04|5376.04|5374.5|5374.5|0
1606493720000|2020-11-27 16:15:20|5372.96|5372.96|5372.96|5372.96|5372.96|5372.96|5371.43|5371.43|0
1606493750000|2020-11-27 16:15:50|5372.07|5372.07|5372.96|5372.96|5372.96|5372.96|5372.07|5372.07|0
1606493770000|2020-11-27 16:16:10|5376.04|5376.04|5377.58|5377.58|5377.58|5377.58|5376.04|5376.04|0
1606493820000|2020-11-27 16:17:00|5379.11|5379.11|5377.58|5377.58|5379.11|5379.11|5377.58|5377.58|0
1606493830000|2020-11-27 16:17:10|5379.11|5379.11|5379.11|5379.11|5379.11|5379.11|5379.11|5379.11|0
1606493860000|2020-11-27 16:17:40|5382.19|5382.19|5383.73|5383.73|5383.73|5383.73|5382.19|5382.19|0
1606493870000|2020-11-27 16:17:50|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|0
1606493890000|2020-11-27 16:18:10|5383.73|5383.73|5379.11|5379.11|5383.73|5383.73|5379.11|5379.11|0
1606493900000|2020-11-27 16:18:20|5377.62|5377.62|5377.62|5377.62|5377.62|5377.62|5377.62|5377.62|0
1606493930000|2020-11-27 16:18:50|5379.11|5379.11|5379.41|5379.41|5379.41|5379.41|5379.11|5379.11|0
1606493950000|2020-11-27 16:19:10|5380.95|5380.95|5381.55|5381.55|5381.55|5381.55|5380.95|5380.95|0
1606493990000|2020-11-27 16:19:50|5383.08|5383.08|5383.08|5383.08|5383.08|5383.08|5383.08|5383.08|0
1606494030000|2020-11-27 16:20:30|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|5382.19|0
1606494040000|2020-11-27 16:20:40|5383.73|5383.73|5386.11|5386.11|5386.11|5386.11|5383.73|5383.73|0
1606494050000|2020-11-27 16:20:50|5387.65|5387.65|5387.65|5387.65|5387.65|5387.65|5387.65|5387.65|0
1606494060000|2020-11-27 16:21:00|5386.11|5386.11|5386.11|5386.11|5386.11|5386.11|5386.11|5386.11|0
1606494070000|2020-11-27 16:21:10|5386.41|5386.41|5387.95|5387.95|5389.49|5389.49|5386.41|5386.41|0
1606494140000|2020-11-27 16:22:20|5387.35|5387.35|5388.25|5388.25|5388.25|5388.25|5387.35|5387.35|0
1606494150000|2020-11-27 16:22:30|5387.35|5387.35|5382.74|5382.74|5387.35|5387.35|5382.74|5382.74|0
1606494170000|2020-11-27 16:22:50|5384.28|5384.28|5382.74|5382.74|5384.28|5384.28|5382.74|5382.74|0
1606494210000|2020-11-27 16:23:30|5381.85|5381.85|5381.85|5381.85|5381.85|5381.85|5381.85|5381.85|0
1606494240000|2020-11-27 16:24:00|5383.38|5383.38|5381.85|5381.85|5383.38|5383.38|5381.85|5381.85|0
1606494250000|2020-11-27 16:24:10|5383.38|5383.38|5381.85|5381.85|5383.38|5383.38|5381.85|5381.85|0
1606494320000|2020-11-27 16:25:20|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|0
1606494350000|2020-11-27 16:25:50|5385.47|5385.47|5386.07|5386.07|5386.07|5386.07|5385.47|5385.47|0
1606494370000|2020-11-27 16:26:10|5386.37|5386.37|5384.87|5384.87|5386.37|5386.37|5384.87|5384.87|0
1606494380000|2020-11-27 16:26:20|5386.41|5386.41|5383.68|5383.68|5386.41|5386.41|5383.68|5383.68|0
1606494430000|2020-11-27 16:27:10|5386.76|5386.76|5385.22|5385.22|5386.76|5386.76|5385.22|5385.22|0
1606494450000|2020-11-27 16:27:30|5386.76|5386.76|5386.76|5386.76|5386.76|5386.76|5386.76|5386.76|0
1606494490000|2020-11-27 16:28:10|5385.22|5385.22|5386.76|5386.76|5386.76|5386.76|5385.22|5385.22|0
1606494520000|2020-11-27 16:28:40|5385.86|5385.86|5385.56|5385.56|5385.86|5385.86|5385.56|5385.56|0
1606494540000|2020-11-27 16:29:00|5384.03|5384.03|5380.95|5380.95|5384.03|5384.03|5380.95|5380.95|0
1606494550000|2020-11-27 16:29:10|5384.03|5384.03|5377.88|5377.88|5384.03|5384.03|5377.88|5377.88|0
1606494560000|2020-11-27 16:29:20|5380.95|5380.95|5380.95|5380.95|5380.95|5380.95|5380.95|5380.95|0
1606494570000|2020-11-27 16:29:30|5377.88|5377.88|5389.53|5389.53|5392.61|5392.61|5377.88|5377.88|0
1606494580000|2020-11-27 16:29:40|5392.61|5392.61|5391.07|5391.07|5397.22|5397.22|5389.53|5389.53|0
1606494590000|2020-11-27 16:29:50|5388|5388|5383.38|5383.38|5395.68|5395.68|5383.38|5383.38|0
1606724110000|2020-11-30 08:15:10|5367.2|5367.2|5367.8|5367.8|5367.8|5367.8|5367.2|5367.2|0
1606724120000|2020-11-30 08:15:20|5370.78|5370.78|5370.78|5370.78|5370.78|5370.78|5370.78|5370.78|0
1606724160000|2020-11-30 08:16:00|5372.87|5372.87|5372.87|5372.87|5372.87|5372.87|5372.87|5372.87|0
1606724170000|2020-11-30 08:16:10|5371.68|5371.68|5371.68|5371.68|5371.68|5371.68|5371.68|5371.68|0
1606724180000|2020-11-30 08:16:20|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|0
1606724190000|2020-11-30 08:16:30|5384.78|5384.78|5384.78|5384.78|5384.78|5384.78|5384.78|5384.78|0
1606724200000|2020-11-30 08:16:40|5382.4|5382.4|5382.4|5382.4|5382.4|5382.4|5382.4|5382.4|0
1606724220000|2020-11-30 08:17:00|5385.98|5385.98|5386.27|5386.27|5386.27|5386.27|5385.98|5385.98|0
1606724270000|2020-11-30 08:17:50|5383.29|5383.29|5383.29|5383.29|5383.29|5383.29|5383.29|5383.29|0
1606724300000|2020-11-30 08:18:20|5380.22|5380.22|5389.44|5389.44|5389.44|5389.44|5380.22|5380.22|0
1606724310000|2020-11-30 08:18:30|5387.05|5387.05|5371.68|5371.68|5387.05|5387.05|5371.68|5371.68|0
1606724330000|2020-11-30 08:18:50|5365.53|5365.53|5365.53|5365.53|5365.53|5365.53|5365.53|5365.53|0
1606724340000|2020-11-30 08:19:00|5359.38|5359.38|5366.77|5366.77|5366.77|5366.77|5359.08|5359.08|0
1606724450000|2020-11-30 08:20:50|5380.61|5380.61|5385.22|5385.22|5385.22|5385.22|5380.61|5380.61|0
1606724470000|2020-11-30 08:21:10|5388.8|5388.8|5388.8|5388.8|5388.8|5388.8|5388.8|5388.8|0
1606724490000|2020-11-30 08:21:30|5390.29|5390.29|5391.18|5391.18|5391.18|5391.18|5390.29|5390.29|0
1606724540000|2020-11-30 08:22:20|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|0
1606724570000|2020-11-30 08:22:50|5429.62|5429.62|5429.62|5429.62|5429.62|5429.62|5429.62|5429.62|0
1606724580000|2020-11-30 08:23:00|5421.93|5421.93|5412.71|5412.71|5421.93|5421.93|5412.71|5412.71|0
1606724600000|2020-11-30 08:23:20|5410.92|5410.92|5410.92|5410.92|5410.92|5410.92|5410.92|5410.92|0
1606724620000|2020-11-30 08:23:40|5412.71|5412.71|5412.71|5412.71|5412.71|5412.71|5412.71|5412.71|0
1606724630000|2020-11-30 08:23:50|5415.39|5415.39|5415.39|5415.39|5415.39|5415.39|5415.39|5415.39|0
1606724680000|2020-11-30 08:24:40|5435.38|5435.38|5436.92|5436.92|5436.92|5436.92|5435.38|5435.38|0
1606724780000|2020-11-30 08:26:20|5427.69|5427.69|5426.16|5426.16|5427.69|5427.69|5426.16|5426.16|0
1606724860000|2020-11-30 08:27:40|5432.31|5432.31|5432.31|5432.31|5432.31|5432.31|5432.31|5432.31|0
1606724940000|2020-11-30 08:29:00|5436.18|5436.18|5438.27|5438.27|5438.27|5438.27|5436.18|5436.18|0
1606725020000|2020-11-30 08:30:20|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|0
1606725120000|2020-11-30 08:32:00|5444.42|5444.42|5444.42|5444.42|5444.42|5444.42|5444.42|5444.42|0
1606725160000|2020-11-30 08:32:40|5450.69|5450.69|5450.69|5450.69|5450.69|5450.69|5450.69|5450.69|0
1606725180000|2020-11-30 08:33:00|5441.46|5441.46|5441.46|5441.46|5441.46|5441.46|5441.46|5441.46|0
1606725300000|2020-11-30 08:35:00|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|0
1606725320000|2020-11-30 08:35:20|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|0
1606725370000|2020-11-30 08:36:10|5439.67|5439.67|5471.96|5471.96|5471.96|5471.96|5439.67|5439.67|0
1606725410000|2020-11-30 08:36:50|5464.27|5464.27|5465.46|5465.46|5465.46|5465.46|5464.27|5464.27|0
1606725430000|2020-11-30 08:37:10|5466.36|5466.36|5466.36|5466.36|5466.36|5466.36|5466.36|5466.36|0
1606725440000|2020-11-30 08:37:20|5463.38|5463.38|5464.87|5464.87|5464.87|5464.87|5463.38|5463.38|0
1606725550000|2020-11-30 08:39:10|5466.36|5466.36|5466.36|5466.36|5466.36|5466.36|5466.36|5466.36|0
1606725560000|2020-11-30 08:39:20|5463.38|5463.38|5463.38|5463.38|5463.38|5463.38|5463.38|5463.38|0
1606725740000|2020-11-30 08:42:20|5461.84|5461.84|5450.57|5450.57|5461.84|5461.84|5450.57|5450.57|0
1606725920000|2020-11-30 08:45:20|5439.81|5439.81|5432.12|5432.12|5439.81|5439.81|5432.12|5432.12|0
1606725940000|2020-11-30 08:45:40|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|0
1606726130000|2020-11-30 08:48:50|5449.03|5449.03|5449.03|5449.03|5449.03|5449.03|5449.03|5449.03|0
1606726190000|2020-11-30 08:49:50|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|5441.35|0
1606726310000|2020-11-30 08:51:50|5435.2|5435.2|5435.2|5435.2|5435.2|5435.2|5435.2|5435.2|0
1606726350000|2020-11-30 08:52:30|5442.88|5442.88|5442.88|5442.88|5442.88|5442.88|5442.88|5442.88|0
1606726480000|2020-11-30 08:54:40|5444.42|5444.42|5444.42|5444.42|5444.42|5444.42|5444.42|5444.42|0
1606726530000|2020-11-30 08:55:30|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|5436.73|0
1606726540000|2020-11-30 08:55:40|5432.12|5432.12|5432.12|5432.12|5432.12|5432.12|5432.12|5432.12|0
1606726560000|2020-11-30 08:56:00|5431.23|5431.23|5430.63|5430.63|5431.23|5431.23|5430.63|5430.63|0
1606726740000|2020-11-30 08:59:00|5422.94|5422.94|5413.72|5413.72|5422.94|5422.94|5413.72|5413.72|0
1606726750000|2020-11-30 08:59:10|5410.64|5410.64|5410.64|5410.64|5410.64|5410.64|5410.64|5410.64|0
1606726800000|2020-11-30 09:00:00|5410.05|5410.05|5410.05|5410.05|5410.05|5410.05|5410.05|5410.05|0
1606726840000|2020-11-30 09:00:40|5420.81|5420.81|5422.35|5422.35|5428.5|5428.5|5420.81|5420.81|0
1606727040000|2020-11-30 09:04:00|5428.5|5428.5|5428.5|5428.5|5428.5|5428.5|5428.5|5428.5|0
1606727190000|2020-11-30 09:06:30|5430.88|5430.88|5430.88|5430.88|5430.88|5430.88|5430.88|5430.88|0
1606727200000|2020-11-30 09:06:40|5435.5|5435.5|5435.5|5435.5|5435.5|5435.5|5435.5|5435.5|0
1606727290000|2020-11-30 09:08:10|5440.57|5440.57|5440.57|5440.57|5440.57|5440.57|5440.57|5440.57|0
1606727380000|2020-11-30 09:09:40|5452.87|5452.87|5451.33|5451.33|5452.87|5452.87|5451.33|5451.33|0
1606727760000|2020-11-30 09:16:00|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|0
1606727790000|2020-11-30 09:16:30|5465.17|5465.17|5465.17|5465.17|5465.17|5465.17|5465.17|5465.17|0
1606728030000|2020-11-30 09:20:30|5466.7|5466.7|5466.7|5466.7|5466.7|5466.7|5466.7|5466.7|0
1606728120000|2020-11-30 09:22:00|5465.17|5465.17|5463.63|5463.63|5465.17|5465.17|5463.63|5463.63|0
1606728180000|2020-11-30 09:23:00|5460.55|5460.55|5460.55|5460.55|5460.55|5460.55|5460.55|5460.55|0
1606728210000|2020-11-30 09:23:30|5460.26|5460.26|5460.26|5460.26|5460.26|5460.26|5460.26|5460.26|0
1606728340000|2020-11-30 09:25:40|5457.18|5457.18|5457.18|5457.18|5457.18|5457.18|5457.18|5457.18|0
1606728400000|2020-11-30 09:26:40|5458.37|5458.37|5462.99|5462.99|5462.99|5462.99|5458.37|5458.37|0
1606728410000|2020-11-30 09:26:50|5467.6|5467.6|5467.6|5467.6|5467.6|5467.6|5467.6|5467.6|0
1606728470000|2020-11-30 09:27:50|5468.79|5468.79|5469.69|5469.69|5469.69|5469.69|5468.79|5468.79|0
1606728520000|2020-11-30 09:28:40|5472.76|5472.76|5472.76|5472.76|5472.76|5472.76|5472.76|5472.76|0
1606728600000|2020-11-30 09:30:00|5469.69|5469.69|5468.15|5468.15|5469.69|5469.69|5468.15|5468.15|0
1606728820000|2020-11-30 09:33:40|5466.61|5466.61|5466.61|5466.61|5466.61|5466.61|5466.61|5466.61|0
1606728840000|2020-11-30 09:34:00|5465.12|5465.12|5463.03|5463.03|5465.12|5465.12|5463.03|5463.03|0
1606728960000|2020-11-30 09:36:00|5458.42|5458.42|5453.81|5453.81|5458.42|5458.42|5453.81|5453.81|0
1606729060000|2020-11-30 09:37:40|5453.51|5453.51|5453.51|5453.51|5453.51|5453.51|5453.51|5453.51|0
1606729120000|2020-11-30 09:38:40|5459.66|5459.66|5459.66|5459.66|5459.66|5459.66|5459.66|5459.66|0
1606729180000|2020-11-30 09:39:40|5461.75|5461.75|5461.75|5461.75|5461.75|5461.75|5461.75|5461.75|0
1606729750000|2020-11-30 09:49:10|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|0
1606729770000|2020-11-30 09:49:30|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|0
1606729820000|2020-11-30 09:50:20|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|0
1606729860000|2020-11-30 09:51:00|5446.81|5446.81|5446.81|5446.81|5446.81|5446.81|5446.81|5446.81|0
1606729900000|2020-11-30 09:51:40|5439.12|5439.12|5437.58|5437.58|5439.12|5439.12|5437.58|5437.58|0
1606730220000|2020-11-30 09:57:00|5436.09|5436.09|5436.09|5436.09|5436.09|5436.09|5436.09|5436.09|0
1606730290000|2020-11-30 09:58:10|5451.47|5451.47|5453|5453|5453|5453|5451.47|5451.47|0
1606730300000|2020-11-30 09:58:20|5451.47|5451.47|5451.47|5451.47|5451.47|5451.47|5451.47|5451.47|0
1606730380000|2020-11-30 09:59:40|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|0
1606730420000|2020-11-30 10:00:20|5454.45|5454.45|5454.45|5454.45|5454.45|5454.45|5454.45|5454.45|0
1606730640000|2020-11-30 10:04:00|5445.23|5445.23|5443.69|5443.69|5445.23|5445.23|5443.69|5443.69|0
1606730650000|2020-11-30 10:04:10|5441.9|5441.9|5441.9|5441.9|5441.9|5441.9|5441.9|5441.9|0
1606730890000|2020-11-30 10:08:10|5437.29|5437.29|5437.29|5437.29|5437.29|5437.29|5437.29|5437.29|0
1606730910000|2020-11-30 10:08:30|5436.39|5436.39|5436.39|5436.39|5436.39|5436.39|5436.39|5436.39|0
1606731010000|2020-11-30 10:10:10|5437.93|5437.93|5437.93|5437.93|5437.93|5437.93|5437.93|5437.93|0
1606731470000|2020-11-30 10:17:50|5437.03|5437.03|5435.84|5435.84|5437.03|5437.03|5435.84|5435.84|0
1606731490000|2020-11-30 10:18:10|5433.71|5433.71|5433.71|5433.71|5433.71|5433.71|5433.71|5433.71|0
1606731510000|2020-11-30 10:18:30|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|0
1606731570000|2020-11-30 10:19:30|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|0
1606731610000|2020-11-30 10:20:10|5431.92|5431.92|5431.92|5431.92|5431.92|5431.92|5431.92|5431.92|0
1606731640000|2020-11-30 10:20:40|5432.81|5432.81|5432.81|5432.81|5432.81|5432.81|5432.81|5432.81|0
1606731670000|2020-11-30 10:21:10|5434.35|5434.35|5434.35|5434.35|5434.35|5434.35|5434.35|5434.35|0
1606732170000|2020-11-30 10:29:30|5438.96|5438.96|5443.57|5443.57|5443.57|5443.57|5438.96|5438.96|0
1606732290000|2020-11-30 10:31:30|5447.75|5447.75|5446.85|5446.85|5447.75|5447.75|5446.85|5446.85|0
1606732330000|2020-11-30 10:32:10|5456.08|5456.08|5456.08|5456.08|5456.08|5456.08|5456.08|5456.08|0
1606732660000|2020-11-30 10:37:40|5449.93|5449.93|5449.93|5449.93|5449.93|5449.93|5449.93|5449.93|0
1606732680000|2020-11-30 10:38:00|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|0
1606732780000|2020-11-30 10:39:40|5445.16|5445.16|5445.16|5445.16|5445.16|5445.16|5445.16|5445.16|0
1606732940000|2020-11-30 10:42:20|5444.56|5444.56|5444.56|5444.56|5444.56|5444.56|5444.56|5444.56|0
1606733260000|2020-11-30 10:47:40|5439.95|5439.95|5438.76|5438.76|5439.95|5439.95|5438.76|5438.76|0
1606733290000|2020-11-30 10:48:10|5437.26|5437.26|5436.97|5436.97|5437.26|5437.26|5436.97|5436.97|0
1606733340000|2020-11-30 10:49:00|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|5438.46|0
1606733820000|2020-11-30 10:57:00|5433.84|5433.84|5433.84|5433.84|5433.84|5433.84|5433.84|5433.84|0
1606733860000|2020-11-30 10:57:40|5431.76|5431.76|5431.76|5431.76|5431.76|5431.76|5431.76|5431.76|0
1606733890000|2020-11-30 10:58:10|5430.22|5430.22|5428.68|5428.68|5430.22|5430.22|5428.68|5428.68|0
1606733910000|2020-11-30 10:58:30|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|0
1606733990000|2020-11-30 10:59:50|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|0
1606734040000|2020-11-30 11:00:40|5425.35|5425.35|5424.46|5424.46|5425.35|5425.35|5424.46|5424.46|0
1606734200000|2020-11-30 11:03:20|5427.53|5427.53|5427.53|5427.53|5427.53|5427.53|5427.53|5427.53|0
1606734740000|2020-11-30 11:12:20|5426.64|5426.64|5426.64|5426.64|5426.64|5426.64|5426.64|5426.64|0
1606734780000|2020-11-30 11:13:00|5438.94|5438.94|5438.94|5438.94|5438.94|5438.94|5438.94|5438.94|0
1606735070000|2020-11-30 11:17:50|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|0
1606735180000|2020-11-30 11:19:40|5433.73|5433.73|5433.43|5433.43|5433.73|5433.73|5433.43|5433.43|0
1606735200000|2020-11-30 11:20:00|5430.36|5430.36|5428.82|5428.82|5430.36|5430.36|5428.82|5428.82|0
1606735250000|2020-11-30 11:20:50|5427.28|5427.28|5427.28|5427.28|5427.28|5427.28|5427.28|5427.28|0
1606735350000|2020-11-30 11:22:30|5426.39|5426.39|5426.39|5426.39|5426.39|5426.39|5426.39|5426.39|0
1606735530000|2020-11-30 11:25:30|5429.46|5429.46|5429.46|5429.46|5429.46|5429.46|5429.46|5429.46|0
1606735640000|2020-11-30 11:27:20|5431.85|5431.85|5431.85|5431.85|5431.85|5431.85|5431.85|5431.85|0
1606735720000|2020-11-30 11:28:40|5433.04|5433.04|5433.04|5433.04|5433.04|5433.04|5433.04|5433.04|0
1606735870000|2020-11-30 11:31:10|5423.82|5423.82|5420.74|5420.74|5423.82|5423.82|5420.74|5420.74|0
1606735880000|2020-11-30 11:31:20|5417.67|5417.67|5417.67|5417.67|5417.67|5417.67|5417.67|5417.67|0
1606735980000|2020-11-30 11:33:00|5415.58|5415.58|5406.35|5406.35|5415.58|5415.58|5406.35|5406.35|0
1606735990000|2020-11-30 11:33:10|5405.16|5405.16|5405.16|5405.16|5405.16|5405.16|5405.16|5405.16|0
1606736060000|2020-11-30 11:34:20|5402.09|5402.09|5402.09|5402.09|5402.09|5402.09|5402.09|5402.09|0
1606736070000|2020-11-30 11:34:30|5394.4|5394.4|5397.47|5397.47|5397.47|5397.47|5394.4|5394.4|0
1606736080000|2020-11-30 11:34:40|5395.94|5395.94|5395.94|5395.94|5395.94|5395.94|5395.94|5395.94|0
1606736100000|2020-11-30 11:35:00|5397.47|5397.47|5399.01|5399.01|5399.01|5399.01|5397.47|5397.47|0
1606736160000|2020-11-30 11:36:00|5401.69|5401.69|5400.5|5400.5|5401.69|5401.69|5400.5|5400.5|0
1606736200000|2020-11-30 11:36:40|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|0
1606736230000|2020-11-30 11:37:10|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|0
1606736430000|2020-11-30 11:40:30|5403.58|5403.58|5405.11|5405.11|5405.11|5405.11|5403.58|5403.58|0
1606736500000|2020-11-30 11:41:40|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|0
1606736670000|2020-11-30 11:44:30|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|5408.74|0
1606736900000|2020-11-30 11:48:20|5404.13|5404.13|5402.59|5402.59|5404.13|5404.13|5402.59|5402.59|0
1606737060000|2020-11-30 11:51:00|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|0
1606737070000|2020-11-30 11:51:10|5413.35|5413.35|5413.35|5413.35|5413.35|5413.35|5413.35|5413.35|0
1606737100000|2020-11-30 11:51:40|5416.43|5416.43|5416.43|5416.43|5416.43|5416.43|5416.43|5416.43|0
1606737140000|2020-11-30 11:52:20|5417.32|5417.32|5417.62|5417.62|5417.62|5417.62|5417.32|5417.32|0
1606737200000|2020-11-30 11:53:20|5416.08|5416.08|5417.87|5417.87|5417.87|5417.87|5416.08|5416.08|0
1606737450000|2020-11-30 11:57:30|5413.26|5413.26|5413.26|5413.26|5413.26|5413.26|5413.26|5413.26|0
1606737530000|2020-11-30 11:58:50|5408.65|5408.65|5410.18|5410.18|5410.18|5410.18|5408.65|5408.65|0
1606737730000|2020-11-30 12:02:10|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|0
1606737760000|2020-11-30 12:02:40|5410.83|5410.83|5410.23|5410.23|5410.83|5410.83|5410.23|5410.23|0
1606737770000|2020-11-30 12:02:50|5413.31|5413.31|5413.31|5413.31|5413.31|5413.31|5413.31|5413.31|0
1606737790000|2020-11-30 12:03:10|5414.84|5414.84|5417.92|5417.92|5417.92|5417.92|5414.84|5414.84|0
1606737850000|2020-11-30 12:04:10|5419.11|5419.11|5419.11|5419.11|5419.11|5419.11|5419.11|5419.11|0
1606737950000|2020-11-30 12:05:50|5420.01|5420.01|5420.3|5420.3|5420.3|5420.3|5420.01|5420.01|0
1606737960000|2020-11-30 12:06:00|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|0
1606738070000|2020-11-30 12:07:50|5426.75|5426.75|5426.75|5426.75|5426.75|5426.75|5426.75|5426.75|0
1606738130000|2020-11-30 12:08:50|5427.35|5427.35|5428.54|5428.54|5428.54|5428.54|5427.35|5427.35|0
1606738250000|2020-11-30 12:10:50|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|5439.31|0
1606738370000|2020-11-30 12:12:50|5439.6|5439.6|5439.6|5439.6|5439.6|5439.6|5439.6|5439.6|0
1606738400000|2020-11-30 12:13:20|5444.22|5444.22|5442.68|5442.68|5444.22|5444.22|5442.68|5442.68|0
1606738680000|2020-11-30 12:18:00|5445.75|5445.75|5445.75|5445.75|5445.75|5445.75|5445.75|5445.75|0
1606738860000|2020-11-30 12:21:00|5448.83|5448.83|5442.68|5442.68|5448.83|5448.83|5442.68|5442.68|0
1606738870000|2020-11-30 12:21:10|5441.14|5441.14|5441.14|5441.14|5441.14|5441.14|5441.14|5441.14|0
1606738980000|2020-11-30 12:23:00|5439.6|5439.6|5439.6|5439.6|5439.6|5439.6|5439.6|5439.6|0
1606739010000|2020-11-30 12:23:30|5441.14|5441.14|5441.14|5441.14|5441.14|5441.14|5441.14|5441.14|0
1606739160000|2020-11-30 12:26:00|5450.37|5450.37|5450.37|5450.37|5450.37|5450.37|5450.37|5450.37|0
1606739620000|2020-11-30 12:33:40|5442.68|5442.68|5445.75|5445.75|5445.75|5445.75|5442.68|5442.68|0
1606739630000|2020-11-30 12:33:50|5434.99|5434.99|5432.26|5432.26|5434.99|5434.99|5424.57|5424.57|0
1606739680000|2020-11-30 12:34:40|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|0
1606739710000|2020-11-30 12:35:10|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|0
1606739820000|2020-11-30 12:37:00|5435.29|5435.29|5435.29|5435.29|5435.29|5435.29|5435.29|5435.29|0
1606739930000|2020-11-30 12:38:50|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|0
1606739990000|2020-11-30 12:39:50|5436.83|5436.83|5436.83|5436.83|5436.83|5436.83|5436.83|5436.83|0
1606740040000|2020-11-30 12:40:40|5442.98|5442.98|5442.98|5442.98|5442.98|5442.98|5442.98|5442.98|0
1606740240000|2020-11-30 12:44:00|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|0
1606740250000|2020-11-30 12:44:10|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|0
1606740270000|2020-11-30 12:44:30|5449.72|5449.72|5448.19|5448.19|5449.72|5449.72|5448.19|5448.19|0
1606740380000|2020-11-30 12:46:20|5448.48|5448.48|5449.08|5449.08|5449.08|5449.08|5448.48|5448.48|0
1606740480000|2020-11-30 12:48:00|5447.54|5447.54|5447.54|5447.54|5447.54|5447.54|5447.54|5447.54|0
1606740530000|2020-11-30 12:48:50|5449.08|5449.08|5449.08|5449.08|5449.08|5449.08|5449.08|5449.08|0
1606740540000|2020-11-30 12:49:00|5447.89|5447.89|5444.81|5444.81|5447.89|5447.89|5444.81|5444.81|0
1606740660000|2020-11-30 12:51:00|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|0
1606740720000|2020-11-30 12:52:00|5454.04|5454.04|5454.04|5454.04|5454.04|5454.04|5454.04|5454.04|0
1606740750000|2020-11-30 12:52:30|5452.25|5452.25|5452.25|5452.25|5452.25|5452.25|5452.25|5452.25|0
1606740850000|2020-11-30 12:54:10|5451.06|5451.06|5451.06|5451.06|5451.06|5451.06|5451.06|5451.06|0
1606740980000|2020-11-30 12:56:20|5458.74|5458.74|5458.74|5458.74|5458.74|5458.74|5458.74|5458.74|0
1606741050000|2020-11-30 12:57:30|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|0
1606741140000|2020-11-30 12:59:00|5468.86|5468.86|5470.4|5470.4|5470.4|5470.4|5468.86|5468.86|0
1606741200000|2020-11-30 13:00:00|5469.21|5469.21|5467.67|5467.67|5469.21|5469.21|5467.67|5467.67|0
1606741220000|2020-11-30 13:00:20|5464.59|5464.59|5466.13|5466.13|5469.21|5469.21|5464.59|5464.59|0
1606741330000|2020-11-30 13:02:10|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|0
1606741340000|2020-11-30 13:02:20|5481.37|5481.37|5482.91|5482.91|5482.91|5482.91|5481.37|5481.37|0
1606741400000|2020-11-30 13:03:20|5479.83|5479.83|5479.83|5479.83|5479.83|5479.83|5479.83|5479.83|0
1606741440000|2020-11-30 13:04:00|5485.98|5485.98|5485.98|5485.98|5485.98|5485.98|5485.98|5485.98|0
1606741450000|2020-11-30 13:04:10|5487.17|5487.17|5487.17|5487.17|5487.17|5487.17|5487.17|5487.17|0
1606741500000|2020-11-30 13:05:00|5490.25|5490.25|5487.17|5487.17|5490.25|5490.25|5487.17|5487.17|0
1606741570000|2020-11-30 13:06:10|5485.64|5485.64|5485.64|5485.64|5485.64|5485.64|5485.64|5485.64|0
1606741620000|2020-11-30 13:07:00|5490.25|5490.25|5492.04|5492.04|5492.04|5492.04|5490.25|5490.25|0
1606741700000|2020-11-30 13:08:20|5491.74|5491.74|5491.74|5491.74|5491.74|5491.74|5491.74|5491.74|0
1606741740000|2020-11-30 13:09:00|5499.43|5499.43|5499.43|5499.43|5499.43|5499.43|5499.43|5499.43|0
1606741800000|2020-11-30 13:10:00|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|0
1606741830000|2020-11-30 13:10:30|5494.82|5494.82|5494.82|5494.82|5494.82|5494.82|5494.82|5494.82|0
1606741850000|2020-11-30 13:10:50|5496.35|5496.35|5496.35|5496.35|5496.35|5496.35|5496.35|5496.35|0
1606741860000|2020-11-30 13:11:00|5497.89|5497.89|5494.82|5494.82|5497.89|5497.89|5494.82|5494.82|0
1606741880000|2020-11-30 13:11:20|5496.61|5496.61|5496.61|5496.61|5496.61|5496.61|5496.61|5496.61|0
1606741920000|2020-11-30 13:12:00|5502.76|5502.76|5502.76|5502.76|5502.76|5502.76|5502.76|5502.76|0
1606741930000|2020-11-30 13:12:10|5504.25|5504.25|5504.25|5504.25|5504.25|5504.25|5504.25|5504.25|0
1606741990000|2020-11-30 13:13:10|5505.14|5505.14|5505.14|5505.14|5505.14|5505.14|5505.14|5505.14|0
1606742110000|2020-11-30 13:15:10|5503.6|5503.6|5505.14|5505.14|5505.14|5505.14|5503.6|5503.6|0
1606742150000|2020-11-30 13:15:50|5504.84|5504.84|5504.84|5504.84|5504.84|5504.84|5504.84|5504.84|0
1606742230000|2020-11-30 13:17:10|5501.77|5501.77|5500.87|5500.87|5501.77|5501.77|5500.87|5500.87|0
1606742240000|2020-11-30 13:17:20|5499.34|5499.34|5500.87|5500.87|5500.87|5500.87|5499.34|5499.34|0
1606742390000|2020-11-30 13:19:50|5505.49|5505.49|5505.49|5505.49|5505.49|5505.49|5505.49|5505.49|0
1606742420000|2020-11-30 13:20:20|5503.95|5503.95|5500.87|5500.87|5503.95|5503.95|5500.87|5500.87|0
1606742560000|2020-11-30 13:22:40|5505.49|5505.49|5505.49|5505.49|5505.49|5505.49|5505.49|5505.49|0
1606742760000|2020-11-30 13:26:00|5503.95|5503.95|5502.41|5502.41|5505.49|5505.49|5502.41|5502.41|0
1606742880000|2020-11-30 13:28:00|5499.34|5499.34|5499.34|5499.34|5499.34|5499.34|5499.34|5499.34|0
1606742890000|2020-11-30 13:28:10|5497.8|5497.8|5497.8|5497.8|5497.8|5497.8|5497.8|5497.8|0
1606742910000|2020-11-30 13:28:30|5497.5|5497.5|5497.5|5497.5|5497.5|5497.5|5497.5|5497.5|0
1606742940000|2020-11-30 13:29:00|5498.1|5498.1|5496.9|5496.9|5498.1|5498.1|5496.9|5496.9|0
1606742960000|2020-11-30 13:29:20|5496.61|5496.61|5497.2|5497.2|5497.2|5497.2|5496.61|5496.61|0
1606742980000|2020-11-30 13:29:40|5497.5|5497.5|5497.5|5497.5|5497.5|5497.5|5497.5|5497.5|0
1606743070000|2020-11-30 13:31:10|5499.04|5499.04|5499.04|5499.04|5499.04|5499.04|5499.04|5499.04|0
1606743110000|2020-11-30 13:31:50|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|0
1606743150000|2020-11-30 13:32:30|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|0
1606743160000|2020-11-30 13:32:40|5497.5|5497.5|5497.5|5497.5|5497.5|5497.5|5497.5|5497.5|0
1606743240000|2020-11-30 13:34:00|5494.43|5494.43|5495.96|5495.96|5499.04|5499.04|5494.43|5494.43|0
1606743430000|2020-11-30 13:37:10|5496.86|5496.86|5496.86|5496.86|5496.86|5496.86|5496.86|5496.86|0
1606743480000|2020-11-30 13:38:00|5495.66|5495.66|5495.66|5495.66|5495.66|5495.66|5495.66|5495.66|0
1606743560000|2020-11-30 13:39:20|5501.81|5501.81|5501.81|5501.81|5501.81|5501.81|5501.81|5501.81|0
1606743680000|2020-11-30 13:41:20|5495.66|5495.66|5497.2|5497.2|5497.2|5497.2|5495.66|5495.66|0
1606743700000|2020-11-30 13:41:40|5492.59|5492.59|5492.59|5492.59|5492.59|5492.59|5492.59|5492.59|0
1606743850000|2020-11-30 13:44:10|5494.08|5494.08|5492.84|5492.84|5494.38|5494.38|5491.3|5491.3|0
1606743880000|2020-11-30 13:44:40|5497.45|5497.45|5497.45|5497.45|5497.45|5497.45|5497.45|5497.45|0
1606743900000|2020-11-30 13:45:00|5497.75|5497.75|5498.05|5498.05|5498.05|5498.05|5497.75|5497.75|0
1606743910000|2020-11-30 13:45:10|5499.59|5499.59|5499.59|5499.59|5499.59|5499.59|5499.59|5499.59|0
1606744210000|2020-11-30 13:50:10|5494.98|5494.98|5494.98|5494.98|5494.98|5494.98|5494.98|5494.98|0
1606744260000|2020-11-30 13:51:00|5493.44|5493.44|5488.83|5488.83|5493.44|5493.44|5488.83|5488.83|0
1606744320000|2020-11-30 13:52:00|5489.12|5489.12|5489.72|5489.72|5489.72|5489.72|5489.12|5489.12|0
1606744370000|2020-11-30 13:52:50|5492.8|5492.8|5492.8|5492.8|5492.8|5492.8|5492.8|5492.8|0
1606744410000|2020-11-30 13:53:30|5493.99|5493.99|5493.99|5493.99|5493.99|5493.99|5493.99|5493.99|0
1606744680000|2020-11-30 13:58:00|5497.06|5497.06|5497.06|5497.06|5497.06|5497.06|5497.06|5497.06|0
1606744760000|2020-11-30 13:59:20|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|0
1606744800000|2020-11-30 14:00:00|5500.69|5500.69|5500.69|5500.69|5500.69|5500.69|5500.69|5500.69|0
1606744810000|2020-11-30 14:00:10|5499.15|5499.15|5500.69|5500.69|5500.69|5500.69|5499.15|5499.15|0
1606744830000|2020-11-30 14:00:30|5497.61|5497.61|5497.61|5497.61|5497.61|5497.61|5497.61|5497.61|0
1606744900000|2020-11-30 14:01:40|5498.21|5498.21|5498.21|5498.21|5498.21|5498.21|5498.21|5498.21|0
1606744930000|2020-11-30 14:02:10|5496.67|5496.67|5497.27|5497.27|5497.27|5497.27|5496.67|5496.67|0
1606744960000|2020-11-30 14:02:40|5498.81|5498.81|5501.88|5501.88|5501.88|5501.88|5498.81|5498.81|0
1606744970000|2020-11-30 14:02:50|5500.39|5500.39|5500.39|5500.39|5500.39|5500.39|5500.39|5500.39|0
1606744980000|2020-11-30 14:03:00|5498.85|5498.85|5497.96|5497.96|5498.85|5498.85|5497.96|5497.96|0
1606745180000|2020-11-30 14:06:20|5501.03|5501.03|5501.03|5501.03|5501.03|5501.03|5501.03|5501.03|0
1606745380000|2020-11-30 14:09:40|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|0
1606745470000|2020-11-30 14:11:10|5500.83|5500.83|5500.83|5500.83|5500.83|5500.83|5500.83|5500.83|0
1606745520000|2020-11-30 14:12:00|5497.75|5497.75|5497.75|5497.75|5497.75|5497.75|5497.75|5497.75|0
1606745540000|2020-11-30 14:12:20|5496.22|5496.22|5494.68|5494.68|5496.22|5496.22|5494.68|5494.68|0
1606745550000|2020-11-30 14:12:30|5496.47|5496.47|5497.06|5497.06|5497.66|5497.66|5496.47|5496.47|0
1606745580000|2020-11-30 14:13:00|5493.99|5493.99|5493.99|5493.99|5493.99|5493.99|5493.99|5493.99|0
1606745660000|2020-11-30 14:14:20|5493.09|5493.09|5493.09|5493.09|5493.09|5493.09|5493.09|5493.09|0
1606745690000|2020-11-30 14:14:50|5491.56|5491.56|5491.56|5491.56|5491.56|5491.56|5491.56|5491.56|0
1606745700000|2020-11-30 14:15:00|5494.63|5494.63|5494.63|5494.63|5494.63|5494.63|5494.63|5494.63|0
1606745740000|2020-11-30 14:15:40|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|0
1606745910000|2020-11-30 14:18:30|5494.98|5494.98|5494.98|5494.98|5494.98|5494.98|5494.98|5494.98|0
1606745920000|2020-11-30 14:18:40|5498.05|5498.05|5498.05|5498.05|5498.05|5498.05|5498.05|5498.05|0
1606746010000|2020-11-30 14:20:10|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|0
1606746020000|2020-11-30 14:20:20|5499.5|5499.5|5500.09|5500.09|5500.09|5500.09|5499.5|5499.5|0
1606746040000|2020-11-30 14:20:40|5501.58|5501.58|5501.58|5501.58|5501.58|5501.58|5501.58|5501.58|0
1606746080000|2020-11-30 14:21:20|5507.73|5507.73|5507.73|5507.73|5507.73|5507.73|5507.73|5507.73|0
1606746110000|2020-11-30 14:21:50|5510.81|5510.81|5513.88|5513.88|5513.88|5513.88|5510.81|5510.81|0
1606746180000|2020-11-30 14:23:00|5515.42|5515.42|5515.42|5515.42|5515.42|5515.42|5515.42|5515.42|0
1606746380000|2020-11-30 14:26:20|5509.27|5509.27|5506.2|5506.2|5509.27|5509.27|5506.2|5506.2|0
1606746390000|2020-11-30 14:26:30|5505.3|5505.3|5505.3|5505.3|5505.3|5505.3|5505.3|5505.3|0
1606746400000|2020-11-30 14:26:40|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|0
1606746430000|2020-11-30 14:27:10|5502.23|5502.23|5502.23|5502.23|5502.23|5502.23|5502.23|5502.23|0
1606746440000|2020-11-30 14:27:20|5503.76|5503.76|5503.76|5503.76|5503.76|5503.76|5503.76|5503.76|0
1606746450000|2020-11-30 14:27:30|5505.3|5505.3|5499.15|5499.15|5505.3|5505.3|5499.15|5499.15|0
1606746550000|2020-11-30 14:29:10|5496.08|5496.08|5496.08|5496.08|5496.08|5496.08|5496.08|5496.08|0
1606746600000|2020-11-30 14:30:00|5493|5493|5485.31|5485.31|5493|5493|5485.31|5485.31|0
1606746610000|2020-11-30 14:30:10|5484.42|5484.42|5487.7|5487.7|5487.7|5487.7|5484.42|5484.42|0
1606746620000|2020-11-30 14:30:20|5486.81|5486.81|5486.81|5486.81|5486.81|5486.81|5486.81|5486.81|0
1606746640000|2020-11-30 14:30:40|5477.58|5477.58|5476.04|5476.04|5477.58|5477.58|5476.04|5476.04|0
1606746670000|2020-11-30 14:31:10|5475.74|5475.74|5471.13|5471.13|5475.74|5475.74|5471.13|5471.13|0
1606746700000|2020-11-30 14:31:40|5475.74|5475.74|5475.74|5475.74|5475.74|5475.74|5475.74|5475.74|0
1606746730000|2020-11-30 14:32:10|5478.43|5478.43|5478.43|5478.43|5478.43|5478.43|5478.43|5478.43|0
1606746830000|2020-11-30 14:33:50|5475.35|5475.35|5475.35|5475.35|5475.35|5475.35|5475.35|5475.35|0
1606746870000|2020-11-30 14:34:30|5466.13|5466.13|5466.13|5466.13|5466.13|5466.13|5466.13|5466.13|0
1606746890000|2020-11-30 14:34:50|5464.64|5464.64|5464.64|5464.64|5464.64|5464.64|5464.64|5464.64|0
1606746930000|2020-11-30 14:35:30|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|0
1606746960000|2020-11-30 14:36:00|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|0
1606747010000|2020-11-30 14:36:50|5450.25|5450.25|5450.25|5450.25|5450.25|5450.25|5450.25|5450.25|0
1606747030000|2020-11-30 14:37:10|5451.79|5451.79|5454.86|5454.86|5454.86|5454.86|5451.79|5451.79|0
1606747050000|2020-11-30 14:37:30|5456.4|5456.4|5453.32|5453.32|5456.4|5456.4|5453.32|5453.32|0
1606747060000|2020-11-30 14:37:40|5448.71|5448.71|5448.71|5448.71|5448.71|5448.71|5448.71|5448.71|0
1606747090000|2020-11-30 14:38:10|5453.32|5453.32|5453.32|5453.32|5453.32|5453.32|5453.32|5453.32|0
1606747220000|2020-11-30 14:40:20|5457.94|5457.94|5457.94|5457.94|5457.94|5457.94|5457.94|5457.94|0
1606747260000|2020-11-30 14:41:00|5462.55|5462.55|5462.55|5462.55|5462.55|5462.55|5462.55|5462.55|0
1606747280000|2020-11-30 14:41:20|5464.94|5464.94|5467.02|5467.02|5467.02|5467.02|5464.94|5464.94|0
1606747330000|2020-11-30 14:42:10|5463.95|5463.95|5463.95|5463.95|5463.95|5463.95|5463.95|5463.95|0
1606747340000|2020-11-30 14:42:20|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|0
1606747390000|2020-11-30 14:43:10|5460.62|5460.62|5460.62|5460.62|5460.62|5460.62|5460.62|5460.62|0
1606747450000|2020-11-30 14:44:10|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|0
1606747470000|2020-11-30 14:44:30|5460.97|5460.97|5460.97|5460.97|5460.97|5460.97|5460.97|5460.97|0
1606747520000|2020-11-30 14:45:20|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5456.35|5456.35|0
1606747560000|2020-11-30 14:46:00|5460.97|5460.97|5460.97|5460.97|5460.97|5460.97|5460.97|5460.97|0
1606747640000|2020-11-30 14:47:20|5462.16|5462.16|5461.56|5461.56|5462.16|5462.16|5461.56|5461.56|0
1606747650000|2020-11-30 14:47:30|5460.03|5460.03|5460.03|5460.03|5460.03|5460.03|5460.03|5460.03|0
1606747680000|2020-11-30 14:48:00|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|0
1606747730000|2020-11-30 14:48:50|5460.03|5460.03|5460.03|5460.03|5460.03|5460.03|5460.03|5460.03|0
1606747740000|2020-11-30 14:49:00|5463.1|5463.1|5461.56|5461.56|5463.1|5463.1|5461.56|5461.56|0
1606747760000|2020-11-30 14:49:20|5458.49|5458.49|5456.95|5456.95|5458.49|5458.49|5456.95|5456.95|0
1606747800000|2020-11-30 14:50:00|5453.88|5453.88|5453.88|5453.88|5453.88|5453.88|5453.88|5453.88|0
1606747840000|2020-11-30 14:50:40|5452.34|5452.34|5452.34|5452.34|5452.34|5452.34|5452.34|5452.34|0
1606747880000|2020-11-30 14:51:20|5450.25|5450.25|5449.06|5449.06|5450.25|5450.25|5449.06|5449.06|0
1606747890000|2020-11-30 14:51:30|5447.52|5447.52|5447.52|5447.52|5447.52|5447.52|5447.52|5447.52|0
1606747910000|2020-11-30 14:51:50|5450.59|5450.59|5447.52|5447.52|5450.59|5450.59|5447.52|5447.52|0
1606747920000|2020-11-30 14:52:00|5446.33|5446.33|5446.33|5446.33|5446.33|5446.33|5446.33|5446.33|0
1606748060000|2020-11-30 14:54:20|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|0
1606748150000|2020-11-30 14:55:50|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|0
1606748170000|2020-11-30 14:56:10|5454.01|5454.01|5454.01|5454.01|5454.01|5454.01|5454.01|5454.01|0
1606748240000|2020-11-30 14:57:20|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|0
1606748250000|2020-11-30 14:57:30|5452.18|5452.18|5450.64|5450.64|5452.18|5452.18|5450.64|5450.64|0
1606748260000|2020-11-30 14:57:40|5450.34|5450.34|5450.34|5450.34|5450.34|5450.34|5450.34|5450.34|0
1606748340000|2020-11-30 14:59:00|5456.49|5456.49|5458.03|5458.03|5458.03|5458.03|5456.49|5456.49|0
1606748360000|2020-11-30 14:59:20|5456.49|5456.49|5456.49|5456.49|5456.49|5456.49|5456.49|5456.49|0
1606748370000|2020-11-30 14:59:30|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|0
1606748380000|2020-11-30 14:59:40|5456.49|5456.49|5456.49|5456.49|5456.49|5456.49|5456.49|5456.49|0
1606748390000|2020-11-30 14:59:50|5456.79|5456.79|5463.24|5463.24|5463.24|5463.24|5456.79|5456.79|0
1606748400000|2020-11-30 15:00:00|5469.39|5469.39|5469.39|5469.39|5469.39|5469.39|5469.39|5469.39|0
1606748410000|2020-11-30 15:00:10|5472.46|5472.46|5472.46|5472.46|5472.46|5472.46|5472.46|5472.46|0
1606748420000|2020-11-30 15:00:20|5467.85|5467.85|5467.85|5467.85|5467.85|5467.85|5467.85|5467.85|0
1606748430000|2020-11-30 15:00:30|5469.39|5469.39|5469.39|5469.39|5469.39|5469.39|5469.39|5469.39|0
1606748480000|2020-11-30 15:01:20|5472.46|5472.46|5472.46|5472.46|5472.46|5472.46|5472.46|5472.46|0
1606748490000|2020-11-30 15:01:30|5474.85|5474.85|5474.55|5474.55|5474.85|5474.85|5474.55|5474.55|0
1606748520000|2020-11-30 15:02:00|5475.74|5475.74|5475.74|5475.74|5475.74|5475.74|5475.74|5475.74|0
1606748530000|2020-11-30 15:02:10|5476.04|5476.04|5476.04|5476.04|5476.04|5476.04|5476.04|5476.04|0
1606748550000|2020-11-30 15:02:30|5480.66|5480.66|5481.85|5481.85|5481.85|5481.85|5480.66|5480.66|0
1606748580000|2020-11-30 15:03:00|5484.92|5484.92|5484.92|5484.92|5484.92|5484.92|5484.92|5484.92|0
1606748600000|2020-11-30 15:03:20|5489.54|5489.54|5492.22|5492.22|5492.22|5492.22|5489.54|5489.54|0
1606748610000|2020-11-30 15:03:30|5495.3|5495.3|5495.3|5495.3|5495.3|5495.3|5495.3|5495.3|0
1606748660000|2020-11-30 15:04:20|5495|5495|5495.59|5495.59|5495.59|5495.59|5495|5495|0
1606748670000|2020-11-30 15:04:30|5494.4|5494.4|5497.48|5497.48|5497.48|5497.48|5494.4|5494.4|0
1606748760000|2020-11-30 15:06:00|5502.09|5502.09|5502.09|5502.09|5502.09|5502.09|5502.09|5502.09|0
1606748790000|2020-11-30 15:06:30|5500.55|5500.55|5497.48|5497.48|5500.55|5500.55|5497.48|5497.48|0
1606748810000|2020-11-30 15:06:50|5492.86|5492.86|5491.33|5491.33|5492.86|5492.86|5491.33|5491.33|0
1606748830000|2020-11-30 15:07:10|5488.25|5488.25|5483.64|5483.64|5488.25|5488.25|5483.64|5483.64|0
1606748850000|2020-11-30 15:07:30|5481.85|5481.85|5478.77|5478.77|5481.85|5481.85|5478.77|5478.77|0
1606748870000|2020-11-30 15:07:50|5477.24|5477.24|5477.24|5477.24|5477.24|5477.24|5477.24|5477.24|0
1606748880000|2020-11-30 15:08:00|5476.64|5476.64|5476.64|5476.64|5476.64|5476.64|5476.64|5476.64|0
1606748940000|2020-11-30 15:09:00|5479.03|5479.03|5479.03|5479.03|5479.03|5479.03|5479.03|5479.03|0
1606748950000|2020-11-30 15:09:10|5477.24|5477.24|5477.24|5477.24|5477.24|5477.24|5477.24|5477.24|0
1606749020000|2020-11-30 15:10:20|5478.77|5478.77|5478.77|5478.77|5478.77|5478.77|5478.77|5478.77|0
1606749030000|2020-11-30 15:10:30|5480.86|5480.86|5480.86|5480.86|5480.86|5480.86|5480.86|5480.86|0
1606749060000|2020-11-30 15:11:00|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|0
1606749070000|2020-11-30 15:11:10|5481.76|5481.76|5482.35|5482.35|5482.35|5482.35|5481.76|5481.76|0
1606749100000|2020-11-30 15:11:40|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|0
1606749110000|2020-11-30 15:11:50|5483.89|5483.89|5483.89|5483.89|5483.89|5483.89|5483.89|5483.89|0
1606749130000|2020-11-30 15:12:10|5483|5483|5475.31|5475.31|5483|5483|5475.31|5475.31|0
1606749180000|2020-11-30 15:13:00|5473.77|5473.77|5473.77|5473.77|5473.77|5473.77|5473.77|5473.77|0
1606749190000|2020-11-30 15:13:10|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|0
1606749200000|2020-11-30 15:13:20|5472.53|5472.53|5472.53|5472.53|5472.53|5472.53|5472.53|5472.53|0
1606749220000|2020-11-30 15:13:40|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|0
1606749240000|2020-11-30 15:14:00|5470.7|5470.7|5469.16|5469.16|5470.7|5470.7|5469.16|5469.16|0
1606749250000|2020-11-30 15:14:10|5466.08|5466.08|5466.08|5466.08|5466.08|5466.08|5466.08|5466.08|0
1606749270000|2020-11-30 15:14:30|5464.55|5464.55|5464.55|5464.55|5464.55|5464.55|5464.55|5464.55|0
1606749280000|2020-11-30 15:14:40|5463.01|5463.01|5463.01|5463.01|5463.01|5463.01|5463.01|5463.01|0
1606749310000|2020-11-30 15:15:10|5466.08|5466.08|5469.16|5469.16|5469.16|5469.16|5466.08|5466.08|0
1606749320000|2020-11-30 15:15:20|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|0
1606749330000|2020-11-30 15:15:30|5469.16|5469.16|5469.16|5469.16|5469.16|5469.16|5469.16|5469.16|0
1606749360000|2020-11-30 15:16:00|5469.75|5469.75|5469.75|5469.75|5469.75|5469.75|5469.75|5469.75|0
1606749370000|2020-11-30 15:16:10|5468.56|5468.56|5468.56|5468.56|5468.56|5468.56|5468.56|5468.56|0
1606749380000|2020-11-30 15:16:20|5477.79|5477.79|5478.68|5478.68|5478.68|5478.68|5477.79|5477.79|0
1606749440000|2020-11-30 15:17:20|5480.22|5480.22|5480.82|5480.82|5480.82|5480.82|5480.22|5480.22|0
1606749450000|2020-11-30 15:17:30|5474.67|5474.67|5474.67|5474.67|5474.67|5474.67|5474.67|5474.67|0
1606749460000|2020-11-30 15:17:40|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|0
1606749470000|2020-11-30 15:17:50|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|0
1606749540000|2020-11-30 15:19:00|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|0
1606749550000|2020-11-30 15:19:10|5469.16|5469.16|5467.32|5467.32|5469.16|5469.16|5467.32|5467.32|0
1606749600000|2020-11-30 15:20:00|5465.78|5465.78|5465.78|5465.78|5465.78|5465.78|5465.78|5465.78|0
1606749670000|2020-11-30 15:21:10|5471.94|5471.94|5478.09|5478.09|5478.09|5478.09|5471.94|5471.94|0
1606749770000|2020-11-30 15:22:50|5476.55|5476.55|5476.55|5476.55|5476.55|5476.55|5476.55|5476.55|0
1606749930000|2020-11-30 15:25:30|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|0
1606749950000|2020-11-30 15:25:50|5477.19|5477.19|5477.19|5477.19|5477.19|5477.19|5477.19|5477.19|0
1606749960000|2020-11-30 15:26:00|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|0
1606749970000|2020-11-30 15:26:10|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|0
1606749980000|2020-11-30 15:26:20|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|0
1606749990000|2020-11-30 15:26:30|5471.04|5471.04|5471.04|5471.04|5471.04|5471.04|5471.04|5471.04|0
1606750010000|2020-11-30 15:26:50|5470.44|5470.44|5468.95|5468.95|5470.44|5470.44|5468.95|5468.95|0
1606750020000|2020-11-30 15:27:00|5467.41|5467.41|5467.41|5467.41|5467.41|5467.41|5467.41|5467.41|0
1606750160000|2020-11-30 15:29:20|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|0
1606750210000|2020-11-30 15:30:10|5470.19|5470.19|5470.19|5470.19|5470.19|5470.19|5470.19|5470.19|0
1606750220000|2020-11-30 15:30:20|5477.88|5477.88|5477.88|5477.88|5477.88|5477.88|5477.88|5477.88|0
1606750240000|2020-11-30 15:30:40|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|0
1606750260000|2020-11-30 15:31:00|5479.42|5479.42|5476.34|5476.34|5480.95|5480.95|5476.34|5476.34|0
1606750280000|2020-11-30 15:31:20|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|0
1606750290000|2020-11-30 15:31:30|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|0
1606750300000|2020-11-30 15:31:40|5477.24|5477.24|5477.24|5477.24|5477.24|5477.24|5477.24|5477.24|0
1606750330000|2020-11-30 15:32:10|5478.77|5478.77|5478.77|5478.77|5478.77|5478.77|5478.77|5478.77|0
1606750400000|2020-11-30 15:33:20|5478.48|5478.48|5477.83|5477.83|5479.37|5479.37|5477.83|5477.83|0
1606750430000|2020-11-30 15:33:50|5480.91|5480.91|5480.91|5480.91|5480.91|5480.91|5480.91|5480.91|0
1606750500000|2020-11-30 15:35:00|5482.45|5482.45|5480.91|5480.91|5482.45|5482.45|5480.91|5480.91|0
1606750510000|2020-11-30 15:35:10|5474.76|5474.76|5465.58|5465.58|5474.76|5474.76|5465.58|5465.58|0
1606750520000|2020-11-30 15:35:20|5464.04|5464.04|5464.04|5464.04|5464.04|5464.04|5464.04|5464.04|0
1606750530000|2020-11-30 15:35:30|5465.58|5465.58|5465.58|5465.58|5465.58|5465.58|5465.58|5465.58|0
1606750610000|2020-11-30 15:36:50|5465.88|5465.88|5466.18|5466.18|5466.18|5466.18|5465.88|5465.88|0
1606750620000|2020-11-30 15:37:00|5467.71|5467.71|5467.71|5467.71|5467.71|5467.71|5467.71|5467.71|0
1606750640000|2020-11-30 15:37:20|5469.2|5469.2|5469.2|5469.2|5469.2|5469.2|5469.2|5469.2|0
1606750650000|2020-11-30 15:37:30|5473.82|5473.82|5470.74|5470.74|5473.82|5473.82|5470.74|5470.74|0
1606750740000|2020-11-30 15:39:00|5469.2|5469.2|5469.2|5469.2|5469.2|5469.2|5469.2|5469.2|0
1606750760000|2020-11-30 15:39:20|5467.67|5467.67|5467.67|5467.67|5467.67|5467.67|5467.67|5467.67|0
1606750770000|2020-11-30 15:39:30|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|0
1606750840000|2020-11-30 15:40:40|5473.52|5473.52|5473.52|5473.52|5478.13|5478.13|5473.52|5473.52|0
1606750850000|2020-11-30 15:40:50|5471.98|5471.98|5467.37|5467.37|5473.52|5473.52|5467.37|5467.37|0
1606750860000|2020-11-30 15:41:00|5468.91|5468.91|5468.91|5468.91|5468.91|5468.91|5468.91|5468.91|0
1606750870000|2020-11-30 15:41:10|5464.29|5464.29|5464.29|5464.29|5464.29|5464.29|5464.29|5464.29|0
1606750890000|2020-11-30 15:41:30|5464|5464|5460.92|5460.92|5464|5464|5460.92|5460.92|0
1606750900000|2020-11-30 15:41:40|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|0
1606750910000|2020-11-30 15:41:50|5459.68|5459.68|5459.68|5459.68|5459.68|5459.68|5459.68|5459.68|0
1606750930000|2020-11-30 15:42:10|5458.14|5458.14|5458.14|5458.14|5458.14|5458.14|5458.14|5458.14|0
1606750960000|2020-11-30 15:42:40|5461.22|5461.22|5465.53|5465.53|5465.83|5465.83|5461.22|5461.22|0
1606750970000|2020-11-30 15:42:50|5465.83|5465.83|5466.13|5466.13|5466.13|5466.13|5465.83|5465.83|0
1606750990000|2020-11-30 15:43:10|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|0
1606751000000|2020-11-30 15:43:20|5469.2|5469.2|5469.2|5469.2|5469.2|5469.2|5469.2|5469.2|0
1606751030000|2020-11-30 15:43:50|5467.67|5467.67|5467.67|5467.67|5467.67|5467.67|5467.67|5467.67|0
1606751070000|2020-11-30 15:44:30|5467.37|5467.37|5465.83|5465.83|5467.37|5467.37|5465.83|5465.83|0
1606751120000|2020-11-30 15:45:20|5466.13|5466.13|5466.13|5466.13|5466.13|5466.13|5466.13|5466.13|0
1606751130000|2020-11-30 15:45:30|5467.02|5467.02|5471.64|5471.64|5477.79|5477.79|5467.02|5467.02|0
1606751150000|2020-11-30 15:45:50|5468.56|5468.56|5468.56|5468.56|5468.56|5468.56|5468.56|5468.56|0
1606751170000|2020-11-30 15:46:10|5471.64|5471.64|5471.64|5471.64|5471.64|5471.64|5471.64|5471.64|0
1606751220000|2020-11-30 15:47:00|5480.86|5480.86|5485.47|5485.47|5485.47|5485.47|5480.86|5480.86|0
1606751270000|2020-11-30 15:47:50|5485.18|5485.18|5480.56|5480.56|5485.18|5485.18|5480.56|5480.56|0
1606751320000|2020-11-30 15:48:40|5486.71|5486.71|5486.71|5486.71|5486.71|5486.71|5486.71|5486.71|0
1606751380000|2020-11-30 15:49:40|5485.18|5485.18|5479.03|5479.03|5485.18|5485.18|5479.03|5479.03|0
1606751400000|2020-11-30 15:50:00|5479.62|5479.62|5479.62|5479.62|5479.62|5479.62|5479.62|5479.62|0
1606751410000|2020-11-30 15:50:10|5481.16|5481.16|5485.77|5485.77|5485.77|5485.77|5481.16|5481.16|0
1606751450000|2020-11-30 15:50:50|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|0
1606751520000|2020-11-30 15:52:00|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|0
1606751580000|2020-11-30 15:53:00|5491.58|5491.58|5491.58|5491.58|5491.58|5491.58|5491.58|5491.58|0
1606751590000|2020-11-30 15:53:10|5492.17|5492.17|5492.17|5492.17|5492.17|5492.17|5492.17|5492.17|0
1606751640000|2020-11-30 15:54:00|5491.58|5491.58|5491.58|5491.58|5491.58|5491.58|5491.58|5491.58|0
1606751650000|2020-11-30 15:54:10|5492.17|5492.17|5492.17|5492.17|5492.17|5492.17|5492.17|5492.17|0
1606751660000|2020-11-30 15:54:20|5493.71|5493.71|5498.32|5498.32|5501.4|5501.4|5493.71|5493.71|0
1606751670000|2020-11-30 15:54:30|5501.4|5501.4|5501.1|5501.1|5501.4|5501.4|5501.1|5501.1|0
1606751690000|2020-11-30 15:54:50|5499.56|5499.56|5501.1|5501.1|5501.1|5501.1|5499.56|5499.56|0
1606751770000|2020-11-30 15:56:10|5499.56|5499.56|5499.56|5499.56|5499.56|5499.56|5499.56|5499.56|0
1606751780000|2020-11-30 15:56:20|5498.03|5498.03|5498.03|5498.03|5498.03|5498.03|5498.03|5498.03|0
1606751800000|2020-11-30 15:56:40|5494.95|5494.95|5494.95|5494.95|5494.95|5494.95|5494.95|5494.95|0
1606751810000|2020-11-30 15:56:50|5493.41|5493.41|5493.41|5493.41|5493.41|5493.41|5493.41|5493.41|0
1606751820000|2020-11-30 15:57:00|5491.88|5491.88|5493.41|5493.41|5493.41|5493.41|5491.88|5491.88|0
1606751830000|2020-11-30 15:57:10|5494.95|5494.95|5494.95|5494.95|5494.95|5494.95|5494.95|5494.95|0
1606751860000|2020-11-30 15:57:40|5494.36|5494.36|5492.86|5492.86|5494.36|5494.36|5492.86|5492.86|0
1606751870000|2020-11-30 15:57:50|5492.27|5492.27|5494.1|5494.1|5494.1|5494.1|5492.27|5492.27|0
1606751880000|2020-11-30 15:58:00|5495.64|5495.64|5494.1|5494.1|5497.18|5497.18|5494.1|5494.1|0
1606751890000|2020-11-30 15:58:10|5492.91|5492.91|5497.52|5497.52|5497.52|5497.52|5492.91|5492.91|0
1606751930000|2020-11-30 15:58:50|5499.31|5499.31|5499.31|5499.31|5499.31|5499.31|5499.31|5499.31|0
1606751940000|2020-11-30 15:59:00|5502.39|5502.39|5505.46|5505.46|5505.46|5505.46|5502.39|5502.39|0
1606751950000|2020-11-30 15:59:10|5513.15|5513.15|5513.15|5513.15|5513.15|5513.15|5513.15|5513.15|0
1606751970000|2020-11-30 15:59:30|5511.61|5511.61|5509.18|5509.18|5511.61|5511.61|5509.18|5509.18|0
1606752000000|2020-11-30 16:00:00|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|5512.25|0
1606752010000|2020-11-30 16:00:10|5510.72|5510.72|5509.18|5509.18|5510.72|5510.72|5509.18|5509.18|0
1606752020000|2020-11-30 16:00:20|5513.79|5513.79|5516.87|5516.87|5516.87|5516.87|5513.79|5513.79|0
1606752030000|2020-11-30 16:00:30|5517.46|5517.46|5520.54|5520.54|5522.08|5522.08|5517.46|5517.46|0
1606752040000|2020-11-30 16:00:40|5526.69|5526.69|5526.69|5526.69|5526.69|5526.69|5526.69|5526.69|0
1606752050000|2020-11-30 16:00:50|5522.08|5522.08|5515.03|5515.03|5522.08|5522.08|5515.03|5515.03|0
1606752060000|2020-11-30 16:01:00|5511.96|5511.96|5511.96|5511.96|5511.96|5511.96|5511.96|5511.96|0
1606752070000|2020-11-30 16:01:10|5505.81|5505.81|5504.61|5504.61|5505.81|5505.81|5504.61|5504.61|0
1606752100000|2020-11-30 16:01:40|5503.72|5503.72|5503.72|5503.72|5503.72|5503.72|5503.72|5503.72|0
1606752110000|2020-11-30 16:01:50|5499.11|5499.11|5499.11|5499.11|5499.11|5499.11|5499.11|5499.11|0
1606752130000|2020-11-30 16:02:10|5496.03|5496.03|5495.43|5495.43|5496.03|5496.03|5495.43|5495.43|0
1606752150000|2020-11-30 16:02:30|5496.03|5496.03|5497.57|5497.57|5497.57|5497.57|5496.03|5496.03|0
1606752160000|2020-11-30 16:02:40|5496.97|5496.97|5496.97|5496.97|5496.97|5496.97|5496.97|5496.97|0
1606752200000|2020-11-30 16:03:20|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|0
1606752230000|2020-11-30 16:03:50|5499.7|5499.7|5495.09|5495.09|5499.7|5499.7|5495.09|5495.09|0
1606752240000|2020-11-30 16:04:00|5493.55|5493.55|5493.55|5493.55|5493.55|5493.55|5493.55|5493.55|0
1606752250000|2020-11-30 16:04:10|5496.63|5496.63|5498.16|5498.16|5498.16|5498.16|5496.63|5496.63|0
1606752300000|2020-11-30 16:05:00|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|0
1606752350000|2020-11-30 16:05:50|5501.54|5501.54|5501.54|5501.54|5501.54|5501.54|5501.54|5501.54|0
1606752360000|2020-11-30 16:06:00|5507.69|5507.69|5509.23|5509.23|5509.23|5509.23|5507.69|5507.69|0
1606752370000|2020-11-30 16:06:10|5506.15|5506.15|5510.76|5510.76|5510.76|5510.76|5506.15|5506.15|0
1606752380000|2020-11-30 16:06:20|5511.06|5511.06|5511.06|5511.06|5511.06|5511.06|5511.06|5511.06|0
1606752430000|2020-11-30 16:07:10|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|0
1606752440000|2020-11-30 16:07:20|5517.21|5517.21|5515.03|5515.03|5517.21|5517.21|5514.14|5514.14|0
1606752450000|2020-11-30 16:07:30|5514.43|5514.43|5519.05|5519.05|5519.05|5519.05|5514.43|5514.43|0
1606752460000|2020-11-30 16:07:40|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|0
1606752500000|2020-11-30 16:08:20|5520.59|5520.59|5520.59|5520.59|5520.59|5520.59|5520.59|5520.59|0
1606752530000|2020-11-30 16:08:50|5521.78|5521.78|5520.24|5520.24|5521.78|5521.78|5520.24|5520.24|0
1606752540000|2020-11-30 16:09:00|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|0
1606752550000|2020-11-30 16:09:10|5521.78|5521.78|5521.78|5521.78|5521.78|5521.78|5521.78|5521.78|0
1606752580000|2020-11-30 16:09:40|5522.08|5522.08|5522.08|5522.08|5523.61|5523.61|5522.08|5522.08|0
1606752590000|2020-11-30 16:09:50|5526.69|5526.69|5528.48|5528.48|5528.48|5528.48|5526.69|5526.69|0
1606752600000|2020-11-30 16:10:00|5533.09|5533.09|5530.02|5530.02|5533.09|5533.09|5530.02|5530.02|0
1606752610000|2020-11-30 16:10:10|5531.21|5531.21|5531.21|5531.21|5531.21|5531.21|5531.21|5531.21|0
1606752660000|2020-11-30 16:11:00|5529.67|5529.67|5529.67|5529.67|5529.67|5529.67|5529.67|5529.67|0
1606752670000|2020-11-30 16:11:10|5528.13|5528.13|5531.21|5531.21|5531.21|5531.21|5528.13|5528.13|0
1606752700000|2020-11-30 16:11:40|5532.75|5532.75|5532.75|5532.75|5532.75|5532.75|5532.75|5532.75|0
1606752720000|2020-11-30 16:12:00|5535.82|5535.82|5536.42|5536.42|5536.42|5536.42|5535.82|5535.82|0
1606752730000|2020-11-30 16:12:10|5535.82|5535.82|5535.82|5535.82|5535.82|5535.82|5535.82|5535.82|0
1606752740000|2020-11-30 16:12:20|5534.28|5534.28|5534.28|5534.28|5534.28|5534.28|5534.28|5534.28|0
1606752760000|2020-11-30 16:12:40|5540.43|5540.43|5540.43|5540.43|5540.43|5540.43|5540.43|5540.43|0
1606752800000|2020-11-30 16:13:20|5543.51|5543.51|5543.51|5543.51|5543.51|5543.51|5543.51|5543.51|0
1606752810000|2020-11-30 16:13:30|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|5541.97|0
1606752850000|2020-11-30 16:14:10|5540.78|5540.78|5540.78|5540.78|5540.78|5540.78|5540.78|5540.78|0
1606752870000|2020-11-30 16:14:30|5543.85|5543.85|5543.85|5543.85|5543.85|5543.85|5543.85|5543.85|0
1606752890000|2020-11-30 16:14:50|5540.78|5540.78|5540.78|5540.78|5540.78|5540.78|5540.78|5540.78|0
1606752930000|2020-11-30 16:15:30|5537.7|5537.7|5535.57|5535.57|5537.7|5537.7|5532.49|5532.49|0
1606752940000|2020-11-30 16:15:40|5538.64|5538.64|5534.03|5534.03|5538.64|5538.64|5534.03|5534.03|0
1606752950000|2020-11-30 16:15:50|5532.49|5532.49|5534.03|5534.03|5538.64|5538.64|5530.96|5530.96|0
1606752960000|2020-11-30 16:16:00|5537.11|5537.11|5541.72|5541.72|5543.26|5543.26|5537.11|5537.11|0
1606752970000|2020-11-30 16:16:10|5540.18|5540.18|5543.56|5543.56|5543.56|5543.56|5540.18|5540.18|0
1606752980000|2020-11-30 16:16:20|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5541.42|5541.42|0
1606752990000|2020-11-30 16:16:30|5538.94|5538.94|5538.94|5538.94|5538.94|5538.94|5538.94|5538.94|0
1606753000000|2020-11-30 16:16:40|5540.48|5540.48|5532.54|5532.54|5540.48|5540.48|5532.54|5532.54|0
1606753010000|2020-11-30 16:16:50|5531|5531|5529.47|5529.47|5534.08|5534.08|5529.47|5529.47|0
1606753030000|2020-11-30 16:17:10|5531|5531|5527.93|5527.93|5531|5531|5521.78|5521.78|0
1606753040000|2020-11-30 16:17:20|5528.23|5528.23|5528.23|5528.23|5528.23|5528.23|5528.23|5528.23|0
1606753050000|2020-11-30 16:17:30|5531.3|5531.3|5526.69|5526.69|5531.3|5531.3|5526.69|5526.69|0
1606753070000|2020-11-30 16:17:50|5526.99|5526.99|5533.14|5533.14|5533.14|5533.14|5526.99|5526.99|0
1606753080000|2020-11-30 16:18:00|5528.52|5528.52|5533.14|5533.14|5533.14|5533.14|5528.52|5528.52|0
1606753090000|2020-11-30 16:18:10|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|0
1606753100000|2020-11-30 16:18:20|5534.97|5534.97|5534.97|5534.97|5534.97|5534.97|5534.97|5534.97|0
1606753110000|2020-11-30 16:18:30|5530.36|5530.36|5536.51|5536.51|5536.51|5536.51|5528.82|5528.82|0
1606753120000|2020-11-30 16:18:40|5534.97|5534.97|5539.59|5539.59|5539.59|5539.59|5531.9|5531.9|0
1606753130000|2020-11-30 16:18:50|5538.05|5538.05|5538.05|5538.05|5538.05|5538.05|5538.05|5538.05|0
1606753160000|2020-11-30 16:19:20|5539.59|5539.59|5541.12|5541.12|5541.12|5541.12|5534.97|5534.97|0
1606753180000|2020-11-30 16:19:40|5534.97|5534.97|5531.65|5531.65|5534.97|5534.97|5530.11|5530.11|0
1606753200000|2020-11-30 16:20:00|5536.26|5536.26|5540.87|5540.87|5540.87|5540.87|5536.26|5536.26|0
1606753220000|2020-11-30 16:20:20|5542.41|5542.41|5540.87|5540.87|5542.41|5542.41|5536.26|5536.26|0
1606753240000|2020-11-30 16:20:40|5539.33|5539.33|5539.33|5539.33|5539.33|5539.33|5539.33|5539.33|0
1606753250000|2020-11-30 16:20:50|5536.26|5536.26|5536.26|5536.26|5536.26|5536.26|5536.26|5536.26|0
1606753300000|2020-11-30 16:21:40|5540.87|5540.87|5540.87|5540.87|5540.87|5540.87|5540.87|5540.87|0
1606753320000|2020-11-30 16:22:00|5540.27|5540.27|5538.69|5538.69|5540.27|5540.27|5537.2|5537.2|0
1606753330000|2020-11-30 16:22:10|5532.54|5532.54|5532.54|5532.54|5532.54|5532.54|5532.54|5532.54|0
1606753400000|2020-11-30 16:23:20|5533.14|5533.14|5533.14|5533.14|5533.14|5533.14|5533.14|5533.14|0
1606753420000|2020-11-30 16:23:40|5537.75|5537.75|5537.75|5537.75|5537.75|5537.75|5537.75|5537.75|0
1606753440000|2020-11-30 16:24:00|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|0
1606753450000|2020-11-30 16:24:10|5533.48|5533.48|5530.11|5530.11|5533.48|5533.48|5530.11|5530.11|0
1606753460000|2020-11-30 16:24:20|5531.65|5531.65|5530.45|5530.45|5531.65|5531.65|5530.45|5530.45|0
1606753470000|2020-11-30 16:24:30|5531.99|5531.99|5530.75|5530.75|5531.99|5531.99|5528.92|5528.92|0
1606753480000|2020-11-30 16:24:40|5529.86|5529.86|5529.86|5529.86|5529.86|5529.86|5529.86|5529.86|0
1606753490000|2020-11-30 16:24:50|5529.56|5529.56|5529.56|5529.56|5529.56|5529.56|5529.56|5529.56|0
1606753500000|2020-11-30 16:25:00|5526.48|5526.48|5529.9|5529.9|5531.1|5531.1|5524.95|5524.95|0
1606753510000|2020-11-30 16:25:10|5526.83|5526.83|5531.44|5531.44|5531.44|5531.44|5526.83|5526.83|0
1606753520000|2020-11-30 16:25:20|5530.54|5530.54|5531.14|5531.14|5531.14|5531.14|5530.54|5530.54|0
1606753530000|2020-11-30 16:25:30|5526.53|5526.53|5529.6|5529.6|5529.6|5529.6|5526.53|5526.53|0
1606753540000|2020-11-30 16:25:40|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|0
1606753550000|2020-11-30 16:25:50|5531.83|5531.83|5527.22|5527.22|5531.83|5531.83|5527.22|5527.22|0
1606753570000|2020-11-30 16:26:10|5531.83|5531.83|5531.83|5531.83|5531.83|5531.83|5531.83|5531.83|0
1606753580000|2020-11-30 16:26:20|5527.22|5527.22|5528.11|5528.11|5528.11|5528.11|5527.22|5527.22|0
1606753590000|2020-11-30 16:26:30|5525.04|5525.04|5520.72|5520.72|5525.34|5525.34|5520.72|5520.72|0
1606753600000|2020-11-30 16:26:40|5522.26|5522.26|5522.26|5522.26|5522.26|5522.26|5522.26|5522.26|0
1606753610000|2020-11-30 16:26:50|5520.72|5520.72|5520.72|5520.72|5520.72|5520.72|5520.72|5520.72|0
1606753620000|2020-11-30 16:27:00|5519.19|5519.19|5520.72|5520.72|5520.72|5520.72|5517.65|5517.65|0
1606753630000|2020-11-30 16:27:10|5519.19|5519.19|5519.19|5519.19|5522.26|5522.26|5519.19|5519.19|0
1606753650000|2020-11-30 16:27:30|5522.26|5522.26|5522.81|5522.81|5525.34|5525.34|5522.26|5522.26|0
1606753670000|2020-11-30 16:27:50|5524.35|5524.35|5524.35|5524.35|5524.35|5524.35|5524.35|5524.35|0
1606753680000|2020-11-30 16:28:00|5519.74|5519.74|5524.35|5524.35|5524.35|5524.35|5519.74|5519.74|0
1606753690000|2020-11-30 16:28:10|5518.2|5518.2|5517.35|5517.35|5524.35|5524.35|5517.35|5517.35|0
1606753700000|2020-11-30 16:28:20|5518.89|5518.89|5518.89|5518.89|5521.96|5521.96|5518.89|5518.89|0
1606753710000|2020-11-30 16:28:30|5521.96|5521.96|5521.96|5521.96|5521.96|5521.96|5518.89|5518.89|0
1606753720000|2020-11-30 16:28:40|5522.56|5522.56|5519.48|5519.48|5524.1|5524.1|5519.48|5519.48|0
1606753730000|2020-11-30 16:28:50|5522.56|5522.56|5524.1|5524.1|5524.1|5524.1|5522.56|5522.56|0
1606753740000|2020-11-30 16:29:00|5519.48|5519.48|5519.48|5519.48|5522.56|5522.56|5514.87|5514.87|0
1606753750000|2020-11-30 16:29:10|5519.19|5519.19|5519.19|5519.19|5519.19|5519.19|5519.19|5519.19|0
1606753760000|2020-11-30 16:29:20|5516.11|5516.11|5522.26|5522.26|5523.8|5523.8|5516.11|5516.11|0
1606753770000|2020-11-30 16:29:30|5517.65|5517.65|5517.35|5517.35|5522.26|5522.26|5517.35|5517.35|0
1606753780000|2020-11-30 16:29:40|5525.93|5525.93|5519.78|5519.78|5525.93|5525.93|5518.24|5518.24|0
1606753790000|2020-11-30 16:29:50|5524.39|5524.39|5516.71|5516.71|5524.39|5524.39|5507.48|5507.48|0
1606810500000|2020-12-01 08:15:00|5445.84|5445.84|5445.84|5445.84|5445.84|5445.84|5445.84|5445.84|0
1606810540000|2020-12-01 08:15:40|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|0
1606810550000|2020-12-01 08:15:50|5435.08|5435.08|5435.08|5435.08|5435.08|5435.08|5435.08|5435.08|0
1606810570000|2020-12-01 08:16:10|5442.77|5442.77|5444.31|5444.31|5444.31|5444.31|5442.77|5442.77|0
1606810580000|2020-12-01 08:16:20|5448.92|5448.92|5448.92|5448.92|5448.92|5448.92|5448.92|5448.92|0
1606810590000|2020-12-01 08:16:30|5450.46|5450.46|5453.53|5453.53|5453.53|5453.53|5450.46|5450.46|0
1606810650000|2020-12-01 08:17:30|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|0
1606810740000|2020-12-01 08:19:00|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|0
1606810760000|2020-12-01 08:19:20|5459.68|5459.68|5458.14|5458.14|5459.68|5459.68|5458.14|5458.14|0
1606810770000|2020-12-01 08:19:30|5464.29|5464.29|5464.29|5464.29|5464.29|5464.29|5464.29|5464.29|0
1606810790000|2020-12-01 08:19:50|5462.76|5462.76|5462.76|5462.76|5462.76|5462.76|5462.76|5462.76|0
1606810800000|2020-12-01 08:20:00|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|0
1606810830000|2020-12-01 08:20:30|5470.44|5470.44|5470.44|5470.44|5470.44|5470.44|5470.44|5470.44|0
1606810860000|2020-12-01 08:21:00|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|0
1606810900000|2020-12-01 08:21:40|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|0
1606810920000|2020-12-01 08:22:00|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|0
1606810950000|2020-12-01 08:22:30|5475.77|5475.77|5475.77|5475.77|5475.77|5475.77|5475.77|5475.77|0
1606810970000|2020-12-01 08:22:50|5479.05|5479.05|5482.12|5482.12|5482.12|5482.12|5479.05|5479.05|0
1606811030000|2020-12-01 08:23:50|5489.81|5489.81|5489.81|5489.81|5489.81|5489.81|5489.81|5489.81|0
1606811060000|2020-12-01 08:24:20|5496.07|5496.07|5496.07|5496.07|5496.07|5496.07|5496.07|5496.07|0
1606811220000|2020-12-01 08:27:00|5531.44|5531.44|5531.44|5531.44|5531.44|5531.44|5531.44|5531.44|0
1606811230000|2020-12-01 08:27:10|5532.97|5532.97|5532.97|5532.97|5532.97|5532.97|5532.97|5532.97|0
1606811270000|2020-12-01 08:27:50|5540.66|5540.66|5540.66|5540.66|5540.66|5540.66|5540.66|5540.66|0
1606811320000|2020-12-01 08:28:40|5539.12|5539.12|5539.12|5539.12|5539.12|5539.12|5539.12|5539.12|0
1606811340000|2020-12-01 08:29:00|5545.99|5545.99|5545.99|5545.99|5545.99|5545.99|5545.99|5545.99|0
1606811360000|2020-12-01 08:29:20|5564.44|5564.44|5564.44|5564.44|5564.44|5564.44|5564.44|5564.44|0
1606811380000|2020-12-01 08:29:40|5562.35|5562.35|5570.04|5570.04|5570.04|5570.04|5562.35|5562.35|0
1606811390000|2020-12-01 08:29:50|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|0
1606811410000|2020-12-01 08:30:10|5559.27|5559.27|5560.81|5560.81|5560.81|5560.81|5554.66|5554.66|0
1606811420000|2020-12-01 08:30:20|5553.12|5553.12|5551.58|5551.58|5553.12|5553.12|5551.58|5551.58|0
1606811440000|2020-12-01 08:30:40|5556.2|5556.2|5560.81|5560.81|5560.81|5560.81|5556.2|5556.2|0
1606811500000|2020-12-01 08:31:40|5564.09|5564.09|5572.67|5572.67|5572.67|5572.67|5564.09|5564.09|0
1606811520000|2020-12-01 08:32:00|5563.45|5563.45|5563.45|5563.45|5563.45|5563.45|5563.45|5563.45|0
1606811630000|2020-12-01 08:33:50|5569.6|5569.6|5569.6|5569.6|5569.6|5569.6|5569.6|5569.6|0
1606811670000|2020-12-01 08:34:30|5583.44|5583.44|5571.14|5571.14|5586.51|5586.51|5571.14|5571.14|0
1606811680000|2020-12-01 08:34:40|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|0
1606811710000|2020-12-01 08:35:10|5557.3|5557.3|5557.3|5557.3|5557.3|5557.3|5557.3|5557.3|0
1606811740000|2020-12-01 08:35:40|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|0
1606811760000|2020-12-01 08:36:00|5561.43|5561.43|5561.43|5561.43|5561.43|5561.43|5561.43|5561.43|0
1606811770000|2020-12-01 08:36:10|5559.04|5559.04|5559.04|5559.04|5559.04|5559.04|5559.04|5559.04|0
1606811780000|2020-12-01 08:36:20|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|0
1606811800000|2020-12-01 08:36:40|5560.37|5560.37|5559.78|5559.78|5560.37|5560.37|5558.58|5558.58|0
1606811810000|2020-12-01 08:36:50|5569|5569|5569|5569|5569|5569|5569|5569|0
1606811820000|2020-12-01 08:37:00|5571.09|5571.09|5572.63|5572.63|5572.63|5572.63|5571.09|5571.09|0
1606811830000|2020-12-01 08:37:10|5574.16|5574.16|5581.85|5581.85|5581.85|5581.85|5574.16|5574.16|0
1606811840000|2020-12-01 08:37:20|5583.05|5583.05|5583.05|5583.05|5583.05|5583.05|5583.05|5583.05|0
1606811850000|2020-12-01 08:37:30|5584.24|5584.24|5584.24|5584.24|5584.24|5584.24|5584.24|5584.24|0
1606811860000|2020-12-01 08:37:40|5587.31|5587.31|5587.31|5587.31|5587.31|5587.31|5587.31|5587.31|0
1606811880000|2020-12-01 08:38:00|5588.85|5588.85|5587.31|5587.31|5588.85|5588.85|5587.31|5587.31|0
1606811930000|2020-12-01 08:38:50|5588.81|5588.81|5588.81|5588.81|5588.81|5588.81|5588.81|5588.81|0
1606811970000|2020-12-01 08:39:30|5594.96|5594.96|5594.96|5594.96|5594.96|5594.96|5594.96|5594.96|0
1606812000000|2020-12-01 08:40:00|5595.25|5595.25|5595.25|5595.25|5595.25|5595.25|5595.25|5595.25|0
1606812010000|2020-12-01 08:40:10|5595.85|5595.85|5600.46|5600.46|5600.46|5600.46|5595.85|5595.85|0
1606812030000|2020-12-01 08:40:30|5602.85|5602.85|5602.85|5602.85|5602.85|5602.85|5602.85|5602.85|0
1606812070000|2020-12-01 08:41:10|5604.64|5604.64|5604.64|5604.64|5604.64|5604.64|5604.64|5604.64|0
1606812080000|2020-12-01 08:41:20|5610.79|5610.79|5610.79|5610.79|5610.79|5610.79|5610.79|5610.79|0
1606812130000|2020-12-01 08:42:10|5607.71|5607.71|5615.4|5615.4|5615.4|5615.4|5607.71|5607.71|0
1606812150000|2020-12-01 08:42:30|5616.94|5616.94|5630.78|5630.78|5630.78|5630.78|5616.94|5616.94|0
1606812170000|2020-12-01 08:42:50|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|5615.4|0
1606812300000|2020-12-01 08:45:00|5614.51|5614.51|5615.7|5615.7|5615.7|5615.7|5614.51|5614.51|0
1606812330000|2020-12-01 08:45:30|5616|5616|5616|5616|5616|5616|5616|5616|0
1606812340000|2020-12-01 08:45:40|5614.21|5614.21|5614.21|5614.21|5614.21|5614.21|5614.21|5614.21|0
1606812350000|2020-12-01 08:45:50|5604.98|5604.98|5594.22|5594.22|5614.21|5614.21|5594.22|5594.22|0
1606812360000|2020-12-01 08:46:00|5596.61|5596.61|5594.22|5594.22|5596.61|5596.61|5594.22|5594.22|0
1606812370000|2020-12-01 08:46:10|5596.61|5596.61|5602.76|5602.76|5611.98|5611.98|5596.61|5596.61|0
1606812380000|2020-12-01 08:46:20|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|0
1606812400000|2020-12-01 08:46:40|5603.35|5603.35|5600.37|5600.37|5603.35|5603.35|5600.37|5600.37|0
1606812410000|2020-12-01 08:46:50|5614.21|5614.21|5614.21|5614.21|5614.21|5614.21|5614.21|5614.21|0
1606812430000|2020-12-01 08:47:10|5617.19|5617.19|5617.19|5617.19|5617.19|5617.19|5617.19|5617.19|0
1606812510000|2020-12-01 08:48:30|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|0
1606812520000|2020-12-01 08:48:40|5618.73|5618.73|5623.34|5623.34|5623.34|5623.34|5618.73|5618.73|0
1606812600000|2020-12-01 08:50:00|5615.65|5615.65|5614.12|5614.12|5615.65|5615.65|5614.12|5614.12|0
1606812800000|2020-12-01 08:53:20|5611.13|5611.13|5611.13|5611.13|5611.13|5611.13|5611.13|5611.13|0
1606812930000|2020-12-01 08:55:30|5609.05|5609.05|5606.06|5606.06|5609.05|5609.05|5606.06|5606.06|0
1606812950000|2020-12-01 08:55:50|5603.08|5603.08|5603.08|5603.08|5603.08|5603.08|5603.08|5603.08|0
1606812970000|2020-12-01 08:56:10|5609.23|5609.23|5609.23|5609.23|5609.23|5609.23|5609.23|5609.23|0
1606812990000|2020-12-01 08:56:30|5607.69|5607.69|5607.69|5607.69|5607.69|5607.69|5607.69|5607.69|0
1606813020000|2020-12-01 08:57:00|5602.92|5602.92|5602.92|5602.92|5602.92|5602.92|5602.92|5602.92|0
1606813030000|2020-12-01 08:57:10|5609.07|5609.07|5609.07|5609.07|5609.07|5609.07|5609.07|5609.07|0
1606813040000|2020-12-01 08:57:20|5612.14|5612.14|5612.14|5612.14|5612.14|5612.14|5612.14|5612.14|0
1606813080000|2020-12-01 08:58:00|5610.95|5610.95|5613.34|5613.34|5613.34|5613.34|5610.95|5610.95|0
1606813220000|2020-12-01 09:00:20|5607.19|5607.19|5607.19|5607.19|5607.19|5607.19|5607.19|5607.19|0
1606813270000|2020-12-01 09:01:10|5616.41|5616.41|5614.88|5614.88|5616.41|5616.41|5614.88|5614.88|0
1606813280000|2020-12-01 09:01:20|5621.03|5621.03|5621.03|5621.03|5621.03|5621.03|5621.03|5621.03|0
1606813290000|2020-12-01 09:01:30|5616.41|5616.41|5616.41|5616.41|5616.41|5616.41|5616.41|5616.41|0
1606813340000|2020-12-01 09:02:20|5614.88|5614.88|5611.8|5611.8|5614.88|5614.88|5611.8|5611.8|0
1606813380000|2020-12-01 09:03:00|5624.1|5624.1|5624.1|5624.1|5624.1|5624.1|5624.1|5624.1|0
1606813420000|2020-12-01 09:03:40|5628.87|5628.87|5628.87|5628.87|5628.87|5628.87|5628.87|5628.87|0
1606813490000|2020-12-01 09:04:50|5625.8|5625.8|5618.11|5618.11|5627.34|5627.34|5618.11|5618.11|0
1606813560000|2020-12-01 09:06:00|5608.89|5608.89|5608.89|5608.89|5608.89|5608.89|5608.89|5608.89|0
1606813580000|2020-12-01 09:06:20|5602.92|5602.92|5602.92|5602.92|5602.92|5602.92|5602.92|5602.92|0
1606813650000|2020-12-01 09:07:30|5593.69|5593.69|5593.69|5593.69|5593.69|5593.69|5593.69|5593.69|0
1606813670000|2020-12-01 09:07:50|5598.31|5598.31|5598.31|5598.31|5598.31|5598.31|5598.31|5598.31|0
1606813720000|2020-12-01 09:08:40|5601.38|5601.38|5601.38|5601.38|5601.38|5601.38|5601.38|5601.38|0
1606813790000|2020-12-01 09:09:50|5607.53|5607.53|5607.53|5607.53|5607.53|5607.53|5607.53|5607.53|0
1606813800000|2020-12-01 09:10:00|5610.61|5610.61|5610.61|5610.61|5610.61|5610.61|5610.61|5610.61|0
1606813860000|2020-12-01 09:11:00|5618.29|5618.29|5615.91|5615.91|5619.19|5619.19|5615.91|5615.91|0
1606813900000|2020-12-01 09:11:40|5612.83|5612.83|5612.83|5612.83|5612.83|5612.83|5612.83|5612.83|0
1606813920000|2020-12-01 09:12:00|5611.64|5611.64|5611.64|5611.64|5611.64|5611.64|5611.64|5611.64|0
1606813930000|2020-12-01 09:12:10|5610.75|5610.75|5610.75|5610.75|5610.75|5610.75|5610.75|5610.75|0
1606813980000|2020-12-01 09:13:00|5606.13|5606.13|5606.13|5606.13|5606.13|5606.13|5606.13|5606.13|0
1606814060000|2020-12-01 09:14:20|5603.06|5603.06|5599.98|5599.98|5603.06|5603.06|5599.98|5599.98|0
1606814070000|2020-12-01 09:14:30|5597.89|5597.89|5598.79|5598.79|5598.79|5598.79|5597.89|5597.89|0
1606814080000|2020-12-01 09:14:40|5597|5597|5602.67|5602.67|5602.67|5602.67|5597|5597|0
1606814090000|2020-12-01 09:14:50|5605.74|5605.74|5605.74|5605.74|5605.74|5605.74|5605.74|5605.74|0
1606814100000|2020-12-01 09:15:00|5601.13|5601.13|5601.13|5601.13|5601.13|5601.13|5601.13|5601.13|0
1606814320000|2020-12-01 09:18:40|5609.18|5609.18|5613.8|5613.8|5613.8|5613.8|5609.18|5609.18|0
1606814530000|2020-12-01 09:22:10|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|5616.87|0
1606814550000|2020-12-01 09:22:30|5619.95|5619.95|5618.41|5618.41|5619.95|5619.95|5618.41|5618.41|0
1606814560000|2020-12-01 09:22:40|5624.56|5624.56|5624.56|5624.56|5624.56|5624.56|5624.56|5624.56|0
1606814610000|2020-12-01 09:23:30|5619.95|5619.95|5618.41|5618.41|5619.95|5619.95|5618.41|5618.41|0
1606814640000|2020-12-01 09:24:00|5624.56|5624.56|5629.17|5629.17|5629.17|5629.17|5624.56|5624.56|0
1606814670000|2020-12-01 09:24:30|5626.1|5626.1|5626.1|5626.1|5626.1|5626.1|5626.1|5626.1|0
1606814750000|2020-12-01 09:25:50|5629.17|5629.17|5629.17|5629.17|5629.17|5629.17|5629.17|5629.17|0
1606814820000|2020-12-01 09:27:00|5630.71|5630.71|5627.63|5627.63|5630.71|5630.71|5627.63|5627.63|0
1606814830000|2020-12-01 09:27:10|5635.32|5635.32|5627.63|5627.63|5635.32|5635.32|5627.63|5627.63|0
1606814840000|2020-12-01 09:27:20|5630.71|5630.71|5630.71|5630.71|5630.71|5630.71|5630.71|5630.71|0
1606814850000|2020-12-01 09:27:30|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|0
1606814860000|2020-12-01 09:27:40|5641.47|5641.47|5641.47|5641.47|5641.47|5641.47|5641.47|5641.47|0
1606814950000|2020-12-01 09:29:10|5658.38|5658.38|5658.38|5658.38|5658.38|5658.38|5658.38|5658.38|0
1606814970000|2020-12-01 09:29:30|5660.77|5660.77|5661.07|5661.07|5661.07|5661.07|5660.77|5660.77|0
1606814990000|2020-12-01 09:29:50|5657.99|5657.99|5657.99|5657.99|5657.99|5657.99|5657.99|5657.99|0
1606815020000|2020-12-01 09:30:20|5656.46|5656.46|5650.31|5650.31|5656.46|5656.46|5650.31|5650.31|0
1606815050000|2020-12-01 09:30:50|5647.23|5647.23|5645.69|5645.69|5647.23|5647.23|5645.69|5645.69|0
1606815080000|2020-12-01 09:31:20|5641.08|5641.08|5636.47|5636.47|5641.08|5641.08|5636.47|5636.47|0
1606815160000|2020-12-01 09:32:40|5634.93|5634.93|5634.93|5634.93|5634.93|5634.93|5634.93|5634.93|0
1606815200000|2020-12-01 09:33:20|5631.86|5631.86|5634.93|5634.93|5634.93|5634.93|5631.86|5631.86|0
1606815220000|2020-12-01 09:33:40|5638.01|5638.01|5638.01|5638.01|5638.01|5638.01|5638.01|5638.01|0
1606815250000|2020-12-01 09:34:10|5636.47|5636.47|5636.47|5636.47|5636.47|5636.47|5636.47|5636.47|0
1606815290000|2020-12-01 09:34:50|5631.1|5631.1|5631.1|5631.1|5631.1|5631.1|5631.1|5631.1|0
1606815300000|2020-12-01 09:35:00|5628.02|5628.02|5620.34|5620.34|5628.02|5628.02|5620.34|5620.34|0
1606815310000|2020-12-01 09:35:10|5623.41|5623.41|5623.41|5623.41|5623.41|5623.41|5623.41|5623.41|0
1606815360000|2020-12-01 09:36:00|5626.49|5626.49|5631.1|5631.1|5631.1|5631.1|5626.49|5626.49|0
1606815380000|2020-12-01 09:36:20|5629.61|5629.61|5629.61|5629.61|5629.61|5629.61|5629.61|5629.61|0
1606815390000|2020-12-01 09:36:30|5629.31|5629.31|5630.85|5630.85|5630.85|5630.85|5629.31|5629.31|0
1606815410000|2020-12-01 09:36:50|5635.46|5635.46|5635.46|5635.46|5635.46|5635.46|5635.46|5635.46|0
1606815510000|2020-12-01 09:38:30|5633.67|5633.67|5633.67|5633.67|5633.67|5633.67|5633.67|5633.67|0
1606815540000|2020-12-01 09:39:00|5645.97|5645.97|5642.89|5642.89|5645.97|5645.97|5642.89|5642.89|0
1606815550000|2020-12-01 09:39:10|5641.36|5641.36|5639.82|5639.82|5641.36|5641.36|5639.82|5639.82|0
1606815560000|2020-12-01 09:39:20|5647.51|5647.51|5649.04|5649.04|5649.04|5649.04|5644.43|5644.43|0
1606815570000|2020-12-01 09:39:30|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|0
1606815580000|2020-12-01 09:39:40|5653.66|5653.66|5653.66|5653.66|5653.66|5653.66|5653.66|5653.66|0
1606815600000|2020-12-01 09:40:00|5656.73|5656.73|5656.73|5656.73|5656.73|5656.73|5656.73|5656.73|0
1606815640000|2020-12-01 09:40:40|5661.34|5661.34|5661.34|5661.34|5661.34|5661.34|5661.34|5661.34|0
1606815650000|2020-12-01 09:40:50|5656.73|5656.73|5653.66|5653.66|5656.73|5656.73|5653.66|5653.66|0
1606815660000|2020-12-01 09:41:00|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|5650.08|0
1606815670000|2020-12-01 09:41:10|5647|5647|5647|5647|5647|5647|5647|5647|0
1606815680000|2020-12-01 09:41:20|5648.54|5648.54|5647|5647|5648.54|5648.54|5647|5647|0
1606815710000|2020-12-01 09:41:50|5650.08|5650.08|5648.54|5648.54|5650.08|5650.08|5648.54|5648.54|0
1606815720000|2020-12-01 09:42:00|5654.69|5654.69|5654.69|5654.69|5654.69|5654.69|5654.69|5654.69|0
1606815730000|2020-12-01 09:42:10|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|0
1606815750000|2020-12-01 09:42:30|5651.62|5651.62|5651.62|5651.62|5651.62|5651.62|5651.62|5651.62|0
1606815910000|2020-12-01 09:45:10|5650.72|5650.72|5645.86|5645.86|5650.72|5650.72|5645.86|5645.86|0
1606815960000|2020-12-01 09:46:00|5641.24|5641.24|5641.24|5641.24|5641.24|5641.24|5641.24|5641.24|0
1606815980000|2020-12-01 09:46:20|5636.63|5636.63|5636.63|5636.63|5636.63|5636.63|5636.63|5636.63|0
1606816010000|2020-12-01 09:46:50|5638.17|5638.17|5638.17|5638.17|5638.17|5638.17|5638.17|5638.17|0
1606816020000|2020-12-01 09:47:00|5636.08|5636.08|5636.08|5636.08|5636.08|5636.08|5636.08|5636.08|0
1606816040000|2020-12-01 09:47:20|5634.54|5634.54|5634.54|5634.54|5634.54|5634.54|5634.54|5634.54|0
1606816070000|2020-12-01 09:47:50|5631.56|5631.56|5630.96|5630.96|5631.56|5631.56|5630.96|5630.96|0
1606816090000|2020-12-01 09:48:10|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|0
1606816100000|2020-12-01 09:48:20|5635.58|5635.58|5623.28|5623.28|5635.58|5635.58|5623.28|5623.28|0
1606816120000|2020-12-01 09:48:40|5614.05|5614.05|5612.86|5612.86|5614.05|5614.05|5612.86|5612.86|0
1606816140000|2020-12-01 09:49:00|5615.24|5615.24|5616.44|5616.44|5616.44|5616.44|5615.24|5615.24|0
1606816150000|2020-12-01 09:49:10|5622.59|5622.59|5622.59|5622.59|5622.59|5622.59|5622.59|5622.59|0
1606816160000|2020-12-01 09:49:20|5625.66|5625.66|5636.42|5636.42|5636.42|5636.42|5625.66|5625.66|0
1606816180000|2020-12-01 09:49:40|5628.74|5628.74|5627.2|5627.2|5628.74|5628.74|5627.2|5627.2|0
1606816210000|2020-12-01 09:50:10|5628.74|5628.74|5630.27|5630.27|5630.27|5630.27|5628.74|5628.74|0
1606816240000|2020-12-01 09:50:40|5628.74|5628.74|5622.59|5622.59|5628.74|5628.74|5622.59|5622.59|0
1606816250000|2020-12-01 09:50:50|5625.66|5625.66|5627.2|5627.2|5627.2|5627.2|5625.66|5625.66|0
1606816260000|2020-12-01 09:51:00|5625.41|5625.41|5625.41|5625.41|5625.41|5625.41|5625.41|5625.41|0
1606816330000|2020-12-01 09:52:10|5619.26|5619.26|5608.5|5608.5|5619.26|5619.26|5608.5|5608.5|0
1606816370000|2020-12-01 09:52:50|5611.57|5611.57|5610.03|5610.03|5611.57|5611.57|5608.5|5608.5|0
1606816380000|2020-12-01 09:53:00|5606.96|5606.96|5611.57|5611.57|5611.57|5611.57|5606.96|5606.96|0
1606816390000|2020-12-01 09:53:10|5605.42|5605.42|5603.88|5603.88|5606.96|5606.96|5603.88|5603.88|0
1606816430000|2020-12-01 09:53:50|5601.8|5601.8|5600.6|5600.6|5601.8|5601.8|5600.6|5600.6|0
1606816440000|2020-12-01 09:54:00|5608.29|5608.29|5608.29|5608.29|5608.29|5608.29|5608.29|5608.29|0
1606816540000|2020-12-01 09:55:40|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|0
1606816560000|2020-12-01 09:56:00|5611.37|5611.37|5611.37|5611.37|5611.37|5611.37|5611.37|5611.37|0
1606816570000|2020-12-01 09:56:10|5612.56|5612.56|5612.56|5612.56|5612.56|5612.56|5612.56|5612.56|0
1606816620000|2020-12-01 09:57:00|5615.63|5615.63|5617.17|5617.17|5617.17|5617.17|5615.63|5615.63|0
1606816630000|2020-12-01 09:57:10|5621.78|5621.78|5609.48|5609.48|5621.78|5621.78|5609.48|5609.48|0
1606816640000|2020-12-01 09:57:20|5612.56|5612.56|5612.56|5612.56|5612.56|5612.56|5612.56|5612.56|0
1606816650000|2020-12-01 09:57:30|5611.02|5611.02|5607.95|5607.95|5611.02|5611.02|5607.95|5607.95|0
1606816740000|2020-12-01 09:59:00|5606.41|5606.41|5604.87|5604.87|5606.41|5606.41|5604.87|5604.87|0
1606816760000|2020-12-01 09:59:20|5600.26|5600.26|5600.26|5600.26|5600.26|5600.26|5600.26|5600.26|0
1606816770000|2020-12-01 09:59:30|5601.8|5601.8|5609.48|5609.48|5609.48|5609.48|5601.8|5601.8|0
1606816800000|2020-12-01 10:00:00|5606.41|5606.41|5597.18|5597.18|5606.41|5606.41|5597.18|5597.18|0
1606816820000|2020-12-01 10:00:20|5595.69|5595.69|5587.64|5587.64|5595.69|5595.69|5587.64|5587.64|0
1606816830000|2020-12-01 10:00:30|5589.18|5589.18|5586.1|5586.1|5589.18|5589.18|5586.1|5586.1|0
1606816850000|2020-12-01 10:00:50|5592.25|5592.25|5593.79|5593.79|5593.79|5593.79|5592.25|5592.25|0
1606816880000|2020-12-01 10:01:20|5595.33|5595.33|5595.33|5595.33|5595.33|5595.33|5595.33|5595.33|0
1606816910000|2020-12-01 10:01:50|5598.4|5598.4|5598.4|5598.4|5598.4|5598.4|5598.4|5598.4|0
1606816920000|2020-12-01 10:02:00|5601.38|5601.38|5601.38|5601.38|5601.38|5601.38|5601.38|5601.38|0
1606816950000|2020-12-01 10:02:30|5606|5606|5606.89|5606.89|5607.19|5607.19|5606|5606|0
1606816980000|2020-12-01 10:03:00|5603.82|5603.82|5603.82|5603.82|5603.82|5603.82|5603.82|5603.82|0
1606816990000|2020-12-01 10:03:10|5608.43|5608.43|5608.43|5608.43|5608.43|5608.43|5608.43|5608.43|0
1606817000000|2020-12-01 10:03:20|5606.89|5606.89|5606.89|5606.89|5606.89|5606.89|5606.89|5606.89|0
1606817160000|2020-12-01 10:06:00|5611.5|5611.5|5613.04|5613.04|5613.04|5613.04|5611.5|5611.5|0
1606817270000|2020-12-01 10:07:50|5614.58|5614.58|5616.12|5616.12|5616.12|5616.12|5614.58|5614.58|0
1606817290000|2020-12-01 10:08:10|5617.65|5617.65|5617.65|5617.65|5617.65|5617.65|5617.65|5617.65|0
1606817310000|2020-12-01 10:08:30|5614.58|5614.58|5613.04|5613.04|5614.58|5614.58|5613.04|5613.04|0
1606817320000|2020-12-01 10:08:40|5611.5|5611.5|5605.35|5605.35|5611.5|5611.5|5605.35|5605.35|0
1606817350000|2020-12-01 10:09:10|5609.97|5609.97|5616.12|5616.12|5616.12|5616.12|5609.97|5609.97|0
1606817400000|2020-12-01 10:10:00|5614.58|5614.58|5614.58|5614.58|5614.58|5614.58|5614.58|5614.58|0
1606817420000|2020-12-01 10:10:20|5612.19|5612.19|5612.19|5612.19|5612.19|5612.19|5612.19|5612.19|0
1606817520000|2020-12-01 10:12:00|5615.27|5615.27|5618.89|5618.89|5618.89|5618.89|5615.27|5615.27|0
1606817530000|2020-12-01 10:12:10|5619.49|5619.49|5621.28|5621.28|5621.28|5621.28|5619.49|5619.49|0
1606817570000|2020-12-01 10:12:50|5623.37|5623.37|5623.37|5623.37|5623.37|5623.37|5623.37|5623.37|0
1606817630000|2020-12-01 10:13:50|5625.16|5625.16|5624.86|5624.86|5625.16|5625.16|5624.86|5624.86|0
1606817640000|2020-12-01 10:14:00|5623.37|5623.37|5620.98|5620.98|5623.37|5623.37|5620.98|5620.98|0
1606817650000|2020-12-01 10:14:10|5624.06|5624.06|5624.06|5624.06|5624.06|5624.06|5624.06|5624.06|0
1606817680000|2020-12-01 10:14:40|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|0
1606817720000|2020-12-01 10:15:20|5628.28|5628.28|5628.28|5628.28|5628.28|5628.28|5628.28|5628.28|0
1606817770000|2020-12-01 10:16:10|5631.35|5631.35|5631.35|5631.35|5631.35|5631.35|5631.35|5631.35|0
1606817780000|2020-12-01 10:16:20|5632.55|5632.55|5632.55|5632.55|5632.55|5632.55|5632.55|5632.55|0
1606817820000|2020-12-01 10:17:00|5643.31|5643.31|5643.31|5643.31|5643.31|5643.31|5643.31|5643.31|0
1606817940000|2020-12-01 10:19:00|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|5641.77|0
1606817990000|2020-12-01 10:19:50|5643.31|5643.31|5643.31|5643.31|5643.31|5643.31|5643.31|5643.31|0
1606818040000|2020-12-01 10:20:40|5646.38|5646.38|5646.38|5646.38|5646.38|5646.38|5646.38|5646.38|0
1606818050000|2020-12-01 10:20:50|5647.92|5647.92|5647.92|5647.92|5647.92|5647.92|5647.92|5647.92|0
1606818180000|2020-12-01 10:23:00|5651|5651|5649.46|5649.46|5651|5651|5649.46|5649.46|0
1606818290000|2020-12-01 10:24:50|5644.85|5644.85|5644.85|5644.85|5644.85|5644.85|5644.85|5644.85|0
1606818310000|2020-12-01 10:25:10|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|0
1606818320000|2020-12-01 10:25:20|5639.94|5639.94|5639.94|5639.94|5639.94|5639.94|5639.94|5639.94|0
1606818420000|2020-12-01 10:27:00|5641.47|5641.47|5641.47|5641.47|5641.47|5641.47|5641.47|5641.47|0
1606818500000|2020-12-01 10:28:20|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|5635.32|0
1606818540000|2020-12-01 10:29:00|5630.71|5630.71|5630.71|5630.71|5630.71|5630.71|5630.71|5630.71|0
1606818580000|2020-12-01 10:29:40|5629.17|5629.17|5629.17|5629.17|5629.17|5629.17|5629.17|5629.17|0
1606818600000|2020-12-01 10:30:00|5627.64|5627.64|5627.64|5627.64|5627.64|5627.64|5627.64|5627.64|0
1606818650000|2020-12-01 10:30:50|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|0
1606818710000|2020-12-01 10:31:50|5620.89|5620.89|5620.89|5620.89|5620.89|5620.89|5620.89|5620.89|0
1606818800000|2020-12-01 10:33:20|5622.98|5622.98|5625.07|5625.07|5625.07|5625.07|5622.98|5622.98|0
1606818810000|2020-12-01 10:33:30|5623.53|5623.53|5623.53|5623.53|5623.53|5623.53|5623.53|5623.53|0
1606819010000|2020-12-01 10:36:50|5622.04|5622.04|5622.93|5622.93|5622.93|5622.93|5622.04|5622.04|0
1606819020000|2020-12-01 10:37:00|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|0
1606819040000|2020-12-01 10:37:20|5612.17|5612.17|5612.17|5612.17|5612.17|5612.17|5612.17|5612.17|0
1606819090000|2020-12-01 10:38:10|5610.63|5610.63|5610.63|5610.63|5610.63|5610.63|5610.63|5610.63|0
1606819120000|2020-12-01 10:38:40|5612.17|5612.17|5612.17|5612.17|5612.17|5612.17|5612.17|5612.17|0
1606819170000|2020-12-01 10:39:30|5607.56|5607.56|5607.56|5607.56|5607.56|5607.56|5607.56|5607.56|0
1606819200000|2020-12-01 10:40:00|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|5602.94|0
1606819210000|2020-12-01 10:40:10|5606.02|5606.02|5606.02|5606.02|5606.02|5606.02|5606.02|5606.02|0
1606819230000|2020-12-01 10:40:30|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|0
1606819250000|2020-12-01 10:40:50|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|0
1606819310000|2020-12-01 10:41:50|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|0
1606819350000|2020-12-01 10:42:30|5609.74|5609.74|5612.81|5612.81|5612.81|5612.81|5609.74|5609.74|0
1606819410000|2020-12-01 10:43:30|5611.02|5611.02|5611.02|5611.02|5611.02|5611.02|5611.02|5611.02|0
1606819420000|2020-12-01 10:43:40|5610.13|5610.13|5610.13|5610.13|5610.13|5610.13|5610.13|5610.13|0
1606819460000|2020-12-01 10:44:20|5612.21|5612.21|5612.21|5612.21|5612.21|5612.21|5612.21|5612.21|0
1606819500000|2020-12-01 10:45:00|5616.83|5616.83|5616.83|5616.83|5616.83|5616.83|5616.83|5616.83|0
1606819590000|2020-12-01 10:46:30|5619.9|5619.9|5619.9|5619.9|5619.9|5619.9|5619.9|5619.9|0
1606819610000|2020-12-01 10:46:50|5618.71|5618.71|5618.71|5618.71|5618.71|5618.71|5618.71|5618.71|0
1606819720000|2020-12-01 10:48:40|5623.32|5623.32|5624.86|5624.86|5624.86|5624.86|5623.32|5623.32|0
1606819940000|2020-12-01 10:52:20|5627.93|5627.93|5627.93|5627.93|5627.93|5627.93|5627.93|5627.93|0
1606820170000|2020-12-01 10:56:10|5629.47|5629.47|5629.47|5629.47|5629.47|5629.47|5629.47|5629.47|0
1606820190000|2020-12-01 10:56:30|5626.4|5626.4|5626.4|5626.4|5626.4|5626.4|5626.4|5626.4|0
1606820260000|2020-12-01 10:57:40|5624.86|5624.86|5624.86|5624.86|5624.86|5624.86|5624.86|5624.86|0
1606820330000|2020-12-01 10:58:50|5623.96|5623.96|5623.96|5623.96|5623.96|5623.96|5623.96|5623.96|0
1606820340000|2020-12-01 10:59:00|5625.5|5625.5|5625.5|5625.5|5625.5|5625.5|5625.5|5625.5|0
1606820350000|2020-12-01 10:59:10|5627.04|5627.04|5629.72|5629.72|5629.72|5629.72|5627.04|5627.04|0
1606820360000|2020-12-01 10:59:20|5631.26|5631.26|5631.26|5631.26|5631.26|5631.26|5631.26|5631.26|0
1606820410000|2020-12-01 11:00:10|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|0
1606820490000|2020-12-01 11:01:30|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|5631.47|0
1606820500000|2020-12-01 11:01:40|5628.39|5628.39|5628.39|5628.39|5628.39|5628.39|5628.39|5628.39|0
1606820530000|2020-12-01 11:02:10|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|0
1606820540000|2020-12-01 11:02:20|5623.78|5623.78|5623.78|5623.78|5623.78|5623.78|5623.78|5623.78|0
1606820670000|2020-12-01 11:04:30|5624.68|5624.68|5621.6|5621.6|5624.68|5624.68|5621.6|5621.6|0
1606820680000|2020-12-01 11:04:40|5623.69|5623.69|5631.24|5631.24|5631.24|5631.24|5623.69|5623.69|0
1606820760000|2020-12-01 11:06:00|5633.33|5633.33|5633.33|5633.33|5633.33|5633.33|5633.33|5633.33|0
1606820860000|2020-12-01 11:07:40|5630.25|5630.25|5630.25|5630.25|5630.25|5630.25|5630.25|5630.25|0
1606820870000|2020-12-01 11:07:50|5631.79|5631.79|5633.33|5633.33|5633.33|5633.33|5631.79|5631.79|0
1606821010000|2020-12-01 11:10:10|5636.4|5636.4|5636.4|5636.4|5636.4|5636.4|5636.4|5636.4|0
1606821020000|2020-12-01 11:10:20|5637.94|5637.94|5637.94|5637.94|5637.94|5637.94|5637.94|5637.94|0
1606821030000|2020-12-01 11:10:30|5639.48|5639.48|5639.48|5639.48|5639.48|5639.48|5639.48|5639.48|0
1606821110000|2020-12-01 11:11:50|5637.94|5637.94|5637.94|5637.94|5637.94|5637.94|5637.94|5637.94|0
1606821120000|2020-12-01 11:12:00|5633.33|5633.33|5633.33|5633.33|5633.33|5633.33|5633.33|5633.33|0
1606821140000|2020-12-01 11:12:20|5636.4|5636.4|5637.94|5637.94|5637.94|5637.94|5636.4|5636.4|0
1606821160000|2020-12-01 11:12:40|5636.74|5636.74|5635.85|5635.85|5636.74|5636.74|5635.85|5635.85|0
1606821170000|2020-12-01 11:12:50|5634.06|5634.06|5634.66|5634.66|5634.66|5634.66|5634.06|5634.06|0
1606821200000|2020-12-01 11:13:20|5633.12|5633.12|5633.12|5633.12|5633.12|5633.12|5633.12|5633.12|0
1606821270000|2020-12-01 11:14:30|5634.66|5634.66|5634.66|5634.66|5634.66|5634.66|5634.66|5634.66|0
1606821290000|2020-12-01 11:14:50|5636.19|5636.19|5636.19|5636.19|5636.19|5636.19|5636.19|5636.19|0
1606821330000|2020-12-01 11:15:30|5639.27|5639.27|5639.27|5639.27|5639.27|5639.27|5639.27|5639.27|0
1606821510000|2020-12-01 11:18:30|5634.2|5634.2|5634.2|5634.2|5634.2|5634.2|5634.2|5634.2|0
1606821570000|2020-12-01 11:19:30|5638.81|5638.81|5638.81|5638.81|5638.81|5638.81|5638.81|5638.81|0
1606821600000|2020-12-01 11:20:00|5637.27|5637.27|5635.74|5635.74|5637.27|5637.27|5635.74|5635.74|0
1606821630000|2020-12-01 11:20:30|5638.81|5638.81|5638.81|5638.81|5638.81|5638.81|5638.81|5638.81|0
1606821640000|2020-12-01 11:20:40|5637.27|5637.27|5635.74|5635.74|5637.27|5637.27|5635.74|5635.74|0
1606821660000|2020-12-01 11:21:00|5637.27|5637.27|5637.27|5637.27|5637.27|5637.27|5637.27|5637.27|0
1606821680000|2020-12-01 11:21:20|5640.35|5640.35|5640.35|5640.35|5640.35|5640.35|5640.35|5640.35|0
1606821690000|2020-12-01 11:21:30|5644.23|5644.23|5644.52|5644.52|5644.52|5644.52|5644.23|5644.23|0
1606821700000|2020-12-01 11:21:40|5646.06|5646.06|5649.14|5649.14|5649.14|5649.14|5646.06|5646.06|0
1606821710000|2020-12-01 11:21:50|5650.67|5650.67|5650.67|5650.67|5650.67|5650.67|5650.67|5650.67|0
1606821850000|2020-12-01 11:24:10|5653.06|5653.06|5653.06|5653.06|5653.06|5653.06|5653.06|5653.06|0
1606821890000|2020-12-01 11:24:50|5651.52|5651.52|5651.52|5651.52|5651.52|5651.52|5651.52|5651.52|0
1606821950000|2020-12-01 11:25:50|5653.06|5653.06|5654.6|5654.6|5654.6|5654.6|5653.06|5653.06|0
1606822000000|2020-12-01 11:26:40|5655.19|5655.19|5655.19|5655.19|5655.19|5655.19|5655.19|5655.19|0
1606822030000|2020-12-01 11:27:10|5659.81|5659.81|5659.81|5659.81|5659.81|5659.81|5659.81|5659.81|0
1606822070000|2020-12-01 11:27:50|5653.66|5653.66|5652.12|5652.12|5653.66|5653.66|5652.12|5652.12|0
1606822130000|2020-12-01 11:28:50|5649.04|5649.04|5649.04|5649.04|5649.04|5649.04|5649.04|5649.04|0
1606822150000|2020-12-01 11:29:10|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|0
1606822210000|2020-12-01 11:30:10|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|0
1606822230000|2020-12-01 11:30:30|5645.97|5645.97|5642.89|5642.89|5645.97|5645.97|5642.89|5642.89|0
1606822250000|2020-12-01 11:30:50|5641.36|5641.36|5641.36|5641.36|5641.36|5641.36|5641.36|5641.36|0
1606822280000|2020-12-01 11:31:20|5644.43|5644.43|5644.43|5644.43|5644.43|5644.43|5644.43|5644.43|0
1606822330000|2020-12-01 11:32:10|5645.97|5645.97|5645.97|5645.97|5645.97|5645.97|5645.97|5645.97|0
1606822340000|2020-12-01 11:32:20|5648.65|5648.65|5651.64|5651.64|5651.64|5651.64|5648.65|5648.65|0
1606822360000|2020-12-01 11:32:40|5648.65|5648.65|5648.65|5648.65|5648.65|5648.65|5648.65|5648.65|0
1606822390000|2020-12-01 11:33:10|5647.76|5647.76|5647.76|5647.76|5647.76|5647.76|5647.76|5647.76|0
1606822500000|2020-12-01 11:35:00|5643.15|5643.15|5643.15|5643.15|5643.15|5643.15|5643.15|5643.15|0
1606822570000|2020-12-01 11:36:10|5647.76|5647.76|5644.68|5644.68|5647.76|5647.76|5644.68|5644.68|0
1606822620000|2020-12-01 11:37:00|5641.61|5641.61|5640.07|5640.07|5641.61|5641.61|5640.07|5640.07|0
1606822640000|2020-12-01 11:37:20|5635.46|5635.46|5635.46|5635.46|5635.46|5635.46|5635.46|5635.46|0
1606822650000|2020-12-01 11:37:30|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|0
1606822730000|2020-12-01 11:38:50|5635.3|5635.3|5630.69|5630.69|5638.37|5638.37|5630.69|5630.69|0
1606822740000|2020-12-01 11:39:00|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|0
1606822800000|2020-12-01 11:40:00|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|5629.15|5629.15|0
1606822840000|2020-12-01 11:40:40|5633.76|5633.76|5633.76|5633.76|5633.76|5633.76|5633.76|5633.76|0
1606822920000|2020-12-01 11:42:00|5638.37|5638.37|5641.45|5641.45|5641.45|5641.45|5638.37|5638.37|0
1606823080000|2020-12-01 11:44:40|5642.99|5642.99|5642.99|5642.99|5642.99|5642.99|5642.99|5642.99|0
1606823090000|2020-12-01 11:44:50|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|0
1606823120000|2020-12-01 11:45:20|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|0
1606823140000|2020-12-01 11:45:40|5638.37|5638.37|5636.84|5636.84|5638.37|5638.37|5636.84|5636.84|0
1606823160000|2020-12-01 11:46:00|5636.24|5636.24|5636.24|5636.24|5636.24|5636.24|5636.24|5636.24|0
1606823170000|2020-12-01 11:46:10|5635.35|5635.35|5635.35|5635.35|5635.35|5635.35|5635.35|5635.35|0
1606823190000|2020-12-01 11:46:30|5633.81|5633.81|5633.81|5633.81|5633.81|5633.81|5633.81|5633.81|0
1606823220000|2020-12-01 11:47:00|5632.27|5632.27|5632.27|5632.27|5632.27|5632.27|5632.27|5632.27|0
1606823280000|2020-12-01 11:48:00|5627.66|5627.66|5627.66|5627.66|5627.66|5627.66|5627.66|5627.66|0
1606823290000|2020-12-01 11:48:10|5624.58|5624.58|5624.58|5624.58|5624.58|5624.58|5624.58|5624.58|0
1606823300000|2020-12-01 11:48:20|5626.12|5626.12|5629.84|5629.84|5631.03|5631.03|5626.12|5626.12|0
1606823310000|2020-12-01 11:48:30|5626.76|5626.76|5626.76|5626.76|5626.76|5626.76|5626.76|5626.76|0
1606823340000|2020-12-01 11:49:00|5626.17|5626.17|5626.46|5626.46|5626.46|5626.46|5626.17|5626.17|0
1606823430000|2020-12-01 11:50:30|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|0
1606823450000|2020-12-01 11:50:50|5624.97|5624.97|5624.97|5624.97|5624.97|5624.97|5624.97|5624.97|0
1606823590000|2020-12-01 11:53:10|5623.44|5623.44|5623.44|5623.44|5623.44|5623.44|5623.44|5623.44|0
1606823600000|2020-12-01 11:53:20|5625.23|5625.23|5625.23|5625.23|5625.23|5625.23|5625.23|5625.23|0
1606823640000|2020-12-01 11:54:00|5623.69|5623.69|5622.15|5622.15|5623.69|5623.69|5622.15|5622.15|0
1606823650000|2020-12-01 11:54:10|5623.69|5623.69|5623.69|5623.69|5623.69|5623.69|5623.69|5623.69|0
1606823700000|2020-12-01 11:55:00|5625.23|5625.23|5629.84|5629.84|5629.84|5629.84|5625.23|5625.23|0
1606823750000|2020-12-01 11:55:50|5628.3|5628.3|5628.3|5628.3|5628.3|5628.3|5628.3|5628.3|0
1606823760000|2020-12-01 11:56:00|5631.38|5631.38|5635.99|5635.99|5635.99|5635.99|5631.38|5631.38|0
1606823790000|2020-12-01 11:56:30|5637.53|5637.53|5637.53|5637.53|5637.53|5637.53|5637.53|5637.53|0
1606823800000|2020-12-01 11:56:40|5639.32|5639.32|5639.32|5639.32|5639.32|5639.32|5639.32|5639.32|0
1606823870000|2020-12-01 11:57:50|5636.24|5636.24|5636.24|5636.24|5636.24|5636.24|5636.24|5636.24|0
1606823970000|2020-12-01 11:59:30|5634.7|5634.7|5633.17|5633.17|5634.7|5634.7|5633.17|5633.17|0
1606823990000|2020-12-01 11:59:50|5631.63|5631.63|5631.63|5631.63|5631.63|5631.63|5631.63|5631.63|0
1606824000000|2020-12-01 12:00:00|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|0
1606824080000|2020-12-01 12:01:20|5623.94|5623.94|5623.94|5623.94|5623.94|5623.94|5623.94|5623.94|0
1606824220000|2020-12-01 12:03:40|5623.05|5623.05|5616.9|5616.9|5623.05|5623.05|5616.9|5616.9|0
1606824240000|2020-12-01 12:04:00|5616.6|5616.6|5616.6|5616.6|5616.6|5616.6|5616.6|5616.6|0
1606824250000|2020-12-01 12:04:10|5619.67|5619.67|5619.67|5619.67|5621.21|5621.21|5619.67|5619.67|0
1606824270000|2020-12-01 12:04:30|5617.58|5617.58|5617.58|5617.58|5617.58|5617.58|5617.58|5617.58|0
1606824280000|2020-12-01 12:04:40|5619.12|5619.12|5619.12|5619.12|5619.12|5619.12|5619.12|5619.12|0
1606824430000|2020-12-01 12:07:10|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|5622.2|0
1606824500000|2020-12-01 12:08:20|5621.9|5621.9|5621.9|5621.9|5621.9|5621.9|5621.9|5621.9|0
1606824530000|2020-12-01 12:08:50|5621|5621|5621|5621|5621|5621|5621|5621|0
1606824580000|2020-12-01 12:09:40|5619.47|5619.47|5619.47|5619.47|5619.47|5619.47|5619.47|5619.47|0
1606824600000|2020-12-01 12:10:00|5624.08|5624.08|5624.08|5624.08|5624.08|5624.08|5624.08|5624.08|0
1606824610000|2020-12-01 12:10:10|5625.57|5625.57|5625.57|5625.57|5625.57|5625.57|5625.57|5625.57|0
1606824720000|2020-12-01 12:12:00|5625.27|5625.27|5626.81|5626.81|5626.81|5626.81|5625.27|5625.27|0
1606824760000|2020-12-01 12:12:40|5629.88|5629.88|5629.88|5629.88|5629.88|5629.88|5629.88|5629.88|0
1606824830000|2020-12-01 12:13:50|5627.8|5627.8|5627.8|5627.8|5627.8|5627.8|5627.8|5627.8|0
1606824870000|2020-12-01 12:14:30|5624.72|5624.72|5624.72|5624.72|5624.72|5624.72|5624.72|5624.72|0
1606824890000|2020-12-01 12:14:50|5633.95|5633.95|5633.95|5633.95|5633.95|5633.95|5633.95|5633.95|0
1606824940000|2020-12-01 12:15:40|5632.41|5632.41|5633.95|5633.95|5633.95|5633.95|5632.41|5632.41|0
1606825020000|2020-12-01 12:17:00|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|0
1606825100000|2020-12-01 12:18:20|5629.33|5629.33|5629.33|5629.33|5629.33|5629.33|5629.33|5629.33|0
1606825130000|2020-12-01 12:18:50|5630.87|5630.87|5630.87|5630.87|5632.41|5632.41|5630.87|5630.87|0
1606825180000|2020-12-01 12:19:40|5629.33|5629.33|5629.33|5629.33|5629.33|5629.33|5629.33|5629.33|0
1606825190000|2020-12-01 12:19:50|5628.74|5628.74|5627.54|5627.54|5628.74|5628.74|5627.54|5627.54|0
1606825200000|2020-12-01 12:20:00|5626.65|5626.65|5626.65|5626.65|5626.65|5626.65|5626.65|5626.65|0
1606825340000|2020-12-01 12:22:20|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|5628.19|0
1606825410000|2020-12-01 12:23:30|5626.65|5626.65|5626.05|5626.05|5626.65|5626.65|5626.05|5626.05|0
1606825420000|2020-12-01 12:23:40|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|0
1606825430000|2020-12-01 12:23:50|5629.13|5629.13|5629.13|5629.13|5629.13|5629.13|5629.13|5629.13|0
1606825500000|2020-12-01 12:25:00|5632.11|5632.11|5641.5|5641.5|5641.5|5641.5|5632.11|5632.11|0
1606825510000|2020-12-01 12:25:10|5639.96|5639.96|5639.96|5639.96|5639.96|5639.96|5639.96|5639.96|0
1606825520000|2020-12-01 12:25:20|5643.03|5643.03|5643.03|5643.03|5643.03|5643.03|5643.03|5643.03|0
1606825550000|2020-12-01 12:25:50|5647.65|5647.65|5647.65|5647.65|5647.65|5647.65|5647.65|5647.65|0
1606825580000|2020-12-01 12:26:20|5649.14|5649.14|5649.14|5649.14|5649.14|5649.14|5649.14|5649.14|0
1606825680000|2020-12-01 12:28:00|5647.6|5647.6|5647.6|5647.6|5647.6|5647.6|5647.6|5647.6|0
1606825720000|2020-12-01 12:28:40|5652.21|5652.21|5650.67|5650.67|5652.21|5652.21|5650.67|5650.67|0
1606825790000|2020-12-01 12:29:50|5653.75|5653.75|5653.75|5653.75|5653.75|5653.75|5653.75|5653.75|0
1606825870000|2020-12-01 12:31:10|5656.82|5656.82|5653.75|5653.75|5656.82|5656.82|5653.75|5653.75|0
1606826060000|2020-12-01 12:34:20|5652.21|5652.21|5652.21|5652.21|5652.21|5652.21|5652.21|5652.21|0
1606826080000|2020-12-01 12:34:40|5653.7|5653.7|5653.7|5653.7|5653.7|5653.7|5653.7|5653.7|0
1606826160000|2020-12-01 12:36:00|5649.09|5649.09|5649.09|5649.09|5649.09|5649.09|5649.09|5649.09|0
1606826210000|2020-12-01 12:36:50|5650.63|5650.63|5650.63|5650.63|5650.63|5650.63|5650.63|5650.63|0
1606826220000|2020-12-01 12:37:00|5652.17|5652.17|5652.17|5652.17|5652.17|5652.17|5652.17|5652.17|0
1606826320000|2020-12-01 12:38:40|5650.63|5650.63|5649.09|5649.09|5650.63|5650.63|5649.09|5649.09|0
1606826390000|2020-12-01 12:39:50|5650.63|5650.63|5650.63|5650.63|5650.63|5650.63|5650.63|5650.63|0
1606826470000|2020-12-01 12:41:10|5652.17|5652.17|5652.17|5652.17|5652.17|5652.17|5652.17|5652.17|0
1606826550000|2020-12-01 12:42:30|5653.7|5653.7|5653.7|5653.7|5653.7|5653.7|5653.7|5653.7|0
1606826660000|2020-12-01 12:44:20|5650.63|5650.63|5650.63|5650.63|5650.63|5650.63|5650.63|5650.63|0
1606826740000|2020-12-01 12:45:40|5649.14|5649.14|5648.84|5648.84|5649.14|5649.14|5648.84|5648.84|0
1606826780000|2020-12-01 12:46:20|5647.3|5647.3|5642.69|5642.69|5647.3|5647.3|5642.69|5642.69|0
1606826990000|2020-12-01 12:49:50|5644.23|5644.23|5644.23|5644.23|5644.23|5644.23|5644.23|5644.23|0
1606827070000|2020-12-01 12:51:10|5642.69|5642.69|5642.69|5642.69|5642.69|5642.69|5642.69|5642.69|0
1606827080000|2020-12-01 12:51:20|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|0
1606827140000|2020-12-01 12:52:20|5633.51|5633.51|5631.12|5631.12|5633.51|5633.51|5631.12|5631.12|0
1606827150000|2020-12-01 12:52:30|5629.93|5629.93|5629.93|5629.93|5629.93|5629.93|5629.93|5629.93|0
1606827160000|2020-12-01 12:52:40|5628.39|5628.39|5628.39|5628.39|5628.39|5628.39|5628.39|5628.39|0
1606827180000|2020-12-01 12:53:00|5626.86|5626.86|5626.86|5626.86|5626.86|5626.86|5626.86|5626.86|0
1606827290000|2020-12-01 12:54:50|5622.24|5622.24|5622.24|5622.24|5622.24|5622.24|5622.24|5622.24|0
1606827410000|2020-12-01 12:56:50|5626.86|5626.86|5626.86|5626.86|5626.86|5626.86|5626.86|5626.86|0
1606827450000|2020-12-01 12:57:30|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|0
1606827470000|2020-12-01 12:57:50|5633.85|5633.85|5635.35|5635.35|5635.35|5635.35|5633.85|5633.85|0
1606827490000|2020-12-01 12:58:10|5639.96|5639.96|5639.96|5639.96|5639.96|5639.96|5639.96|5639.96|0
1606827500000|2020-12-01 12:58:20|5643.03|5643.03|5638.42|5638.42|5643.03|5643.03|5638.42|5638.42|0
1606827520000|2020-12-01 12:58:40|5636.88|5636.88|5636.88|5636.88|5636.88|5636.88|5636.88|5636.88|0
1606827600000|2020-12-01 13:00:00|5641.5|5641.5|5639.96|5639.96|5641.5|5641.5|5639.96|5639.96|0
1606827670000|2020-12-01 13:01:10|5642.05|5642.05|5641.45|5641.45|5642.05|5642.05|5641.45|5641.45|0
1606827710000|2020-12-01 13:01:50|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|0
1606827750000|2020-12-01 13:02:30|5642.99|5642.99|5641.45|5641.45|5642.99|5642.99|5641.45|5641.45|0
1606827790000|2020-12-01 13:03:10|5646.06|5646.06|5646.06|5646.06|5646.06|5646.06|5646.06|5646.06|0
1606827850000|2020-12-01 13:04:10|5647.6|5647.6|5647.6|5647.6|5647.6|5647.6|5647.6|5647.6|0
1606827890000|2020-12-01 13:04:50|5646.06|5646.06|5646.06|5646.06|5646.06|5646.06|5646.06|5646.06|0
1606827960000|2020-12-01 13:06:00|5646.66|5646.66|5643.93|5643.93|5646.66|5646.66|5643.93|5643.93|0
1606827970000|2020-12-01 13:06:10|5642.39|5642.39|5642.39|5642.39|5642.39|5642.39|5642.39|5642.39|0
1606828040000|2020-12-01 13:07:20|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|0
1606828170000|2020-12-01 13:09:30|5634.7|5634.7|5634.7|5634.7|5634.7|5634.7|5634.7|5634.7|0
1606828210000|2020-12-01 13:10:10|5636.24|5636.24|5634.7|5634.7|5636.24|5636.24|5634.7|5634.7|0
1606828240000|2020-12-01 13:10:40|5636.24|5636.24|5636.24|5636.24|5636.24|5636.24|5636.24|5636.24|0
1606828250000|2020-12-01 13:10:50|5639.32|5639.32|5636.24|5636.24|5639.32|5639.32|5636.24|5636.24|0
1606828300000|2020-12-01 13:11:40|5639.32|5639.32|5637.78|5637.78|5639.32|5639.32|5637.78|5637.78|0
1606828350000|2020-12-01 13:12:30|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|0
1606828430000|2020-12-01 13:13:50|5640.55|5640.55|5641.45|5641.45|5641.45|5641.45|5640.55|5640.55|0
1606828440000|2020-12-01 13:14:00|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|0
1606828460000|2020-12-01 13:14:20|5643.24|5643.24|5643.24|5643.24|5643.24|5643.24|5643.24|5643.24|0
1606828540000|2020-12-01 13:15:40|5644.13|5644.13|5644.13|5644.13|5644.13|5644.13|5644.13|5644.13|0
1606828690000|2020-12-01 13:18:10|5642.6|5642.6|5642.6|5642.6|5642.6|5642.6|5642.6|5642.6|0
1606828780000|2020-12-01 13:19:40|5641.06|5641.06|5641.06|5641.06|5641.06|5641.06|5641.06|5641.06|0
1606828820000|2020-12-01 13:20:20|5639.52|5639.52|5639.52|5639.52|5639.52|5639.52|5639.52|5639.52|0
1606828920000|2020-12-01 13:22:00|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|0
1606829060000|2020-12-01 13:24:20|5631.83|5631.83|5631.83|5631.83|5631.83|5631.83|5631.83|5631.83|0
1606829120000|2020-12-01 13:25:20|5630.64|5630.64|5630.64|5630.64|5630.64|5630.64|5630.64|5630.64|0
1606829170000|2020-12-01 13:26:10|5629.1|5629.1|5629.1|5629.1|5629.1|5629.1|5629.1|5629.1|0
1606829240000|2020-12-01 13:27:20|5628.51|5628.51|5628.51|5628.51|5628.51|5628.51|5628.51|5628.51|0
1606829300000|2020-12-01 13:28:20|5627.02|5627.02|5627.02|5627.02|5627.02|5627.02|5627.02|5627.02|0
1606829330000|2020-12-01 13:28:50|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|0
1606829430000|2020-12-01 13:30:30|5627.02|5627.02|5627.02|5627.02|5627.02|5627.02|5627.02|5627.02|0
1606829460000|2020-12-01 13:31:00|5625.48|5625.48|5630.09|5630.09|5630.09|5630.09|5625.48|5625.48|0
1606829490000|2020-12-01 13:31:30|5628.55|5628.55|5631.63|5631.63|5631.63|5631.63|5628.55|5628.55|0
1606829530000|2020-12-01 13:32:10|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|0
1606829550000|2020-12-01 13:32:30|5627.02|5627.02|5622.4|5622.4|5627.02|5627.02|5622.4|5622.4|0
1606829560000|2020-12-01 13:32:40|5625.48|5625.48|5627.02|5627.02|5627.02|5627.02|5625.48|5625.48|0
1606829570000|2020-12-01 13:32:50|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|0
1606829580000|2020-12-01 13:33:00|5622.4|5622.4|5622.4|5622.4|5622.4|5622.4|5622.4|5622.4|0
1606829640000|2020-12-01 13:34:00|5619.33|5619.33|5620.87|5620.87|5620.87|5620.87|5619.33|5619.33|0
1606829660000|2020-12-01 13:34:20|5623.94|5623.94|5623.94|5623.94|5623.94|5623.94|5623.94|5623.94|0
1606829700000|2020-12-01 13:35:00|5622.45|5622.45|5625.52|5625.52|5625.52|5625.52|5622.45|5622.45|0
1606829800000|2020-12-01 13:36:40|5633.21|5633.21|5633.21|5633.21|5633.21|5633.21|5633.21|5633.21|0
1606829810000|2020-12-01 13:36:50|5634.4|5634.4|5634.7|5634.7|5634.7|5634.7|5634.4|5634.4|0
1606829910000|2020-12-01 13:38:30|5637.09|5637.09|5637.09|5637.09|5637.09|5637.09|5637.09|5637.09|0
1606829920000|2020-12-01 13:38:40|5640.16|5640.16|5640.16|5640.16|5640.16|5640.16|5640.16|5640.16|0
1606829980000|2020-12-01 13:39:40|5641.7|5641.7|5641.7|5641.7|5641.7|5641.7|5641.7|5641.7|0
1606830190000|2020-12-01 13:43:10|5644.78|5644.78|5644.78|5644.78|5644.78|5644.78|5644.78|5644.78|0
1606830220000|2020-12-01 13:43:40|5646.31|5646.31|5646.31|5646.31|5646.31|5646.31|5646.31|5646.31|0
1606830230000|2020-12-01 13:43:50|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|0
1606830240000|2020-12-01 13:44:00|5642.99|5642.99|5639.91|5639.91|5642.99|5642.99|5639.91|5639.91|0
1606830290000|2020-12-01 13:44:50|5638.37|5638.37|5638.37|5638.37|5638.37|5638.37|5638.37|5638.37|0
1606830310000|2020-12-01 13:45:10|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|0
1606830490000|2020-12-01 13:48:10|5629.15|5629.15|5627.61|5627.61|5629.15|5629.15|5627.61|5627.61|0
1606830500000|2020-12-01 13:48:20|5629.15|5629.15|5632.22|5632.22|5632.22|5632.22|5629.15|5629.15|0
1606830520000|2020-12-01 13:48:40|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|0
1606830530000|2020-12-01 13:48:50|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|0
1606830580000|2020-12-01 13:49:40|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|0
1606830620000|2020-12-01 13:50:20|5625.18|5625.18|5625.18|5625.18|5625.18|5625.18|5625.18|5625.18|0
1606830690000|2020-12-01 13:51:30|5625.78|5625.78|5625.78|5625.78|5625.78|5625.78|5625.78|5625.78|0
1606830700000|2020-12-01 13:51:40|5631.93|5631.93|5631.93|5631.93|5631.93|5631.93|5631.93|5631.93|0
1606830730000|2020-12-01 13:52:10|5633.46|5633.46|5633.46|5633.46|5633.46|5633.46|5633.46|5633.46|0
1606830800000|2020-12-01 13:53:20|5635|5635|5635|5635|5635|5635|5635|5635|0
1606830810000|2020-12-01 13:53:30|5636.54|5636.54|5636.54|5636.54|5636.54|5636.54|5636.54|5636.54|0
1606831060000|2020-12-01 13:57:40|5633.46|5633.46|5633.46|5633.46|5633.46|5633.46|5633.46|5633.46|0
1606831170000|2020-12-01 13:59:30|5632.57|5632.57|5632.57|5632.57|5632.57|5632.57|5632.57|5632.57|0
1606831200000|2020-12-01 14:00:00|5631.03|5631.03|5631.03|5631.03|5631.03|5631.03|5631.03|5631.03|0
1606831220000|2020-12-01 14:00:20|5629.49|5629.49|5629.49|5629.49|5629.49|5629.49|5629.49|5629.49|0
1606831310000|2020-12-01 14:01:50|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|5623.34|0
1606831320000|2020-12-01 14:02:00|5622.15|5622.15|5622.15|5622.15|5622.15|5622.15|5622.15|5622.15|0
1606831340000|2020-12-01 14:02:20|5623.69|5623.69|5623.69|5623.69|5623.69|5623.69|5623.69|5623.69|0
1606831380000|2020-12-01 14:03:00|5622.15|5622.15|5623.69|5623.69|5623.69|5623.69|5622.15|5622.15|0
1606831410000|2020-12-01 14:03:30|5625.18|5625.18|5625.18|5625.18|5625.18|5625.18|5625.18|5625.18|0
1606831500000|2020-12-01 14:05:00|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|0
1606831510000|2020-12-01 14:05:10|5629.79|5629.79|5629.79|5629.79|5629.79|5629.79|5629.79|5629.79|0
1606831550000|2020-12-01 14:05:50|5631.33|5631.33|5631.33|5631.33|5631.33|5631.33|5631.33|5631.33|0
1606831590000|2020-12-01 14:06:30|5629.79|5629.79|5629.79|5629.79|5629.79|5629.79|5629.79|5629.79|0
1606831690000|2020-12-01 14:08:10|5626.72|5626.72|5629.79|5629.79|5629.79|5629.79|5626.72|5626.72|0
1606831730000|2020-12-01 14:08:50|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|0
1606831740000|2020-12-01 14:09:00|5630.39|5630.39|5630.39|5630.39|5630.39|5630.39|5630.39|5630.39|0
1606831810000|2020-12-01 14:10:10|5633.46|5633.46|5633.46|5633.46|5633.46|5633.46|5633.46|5633.46|0
1606831960000|2020-12-01 14:12:40|5636.54|5636.54|5636.54|5636.54|5636.54|5636.54|5636.54|5636.54|0
1606832050000|2020-12-01 14:14:10|5635|5635|5635|5635|5635|5635|5635|5635|0
1606832060000|2020-12-01 14:14:20|5630.39|5630.39|5630.39|5630.39|5630.39|5630.39|5630.39|5630.39|0
1606832110000|2020-12-01 14:15:10|5628.85|5628.85|5628.85|5628.85|5628.85|5628.85|5628.85|5628.85|0
1606832170000|2020-12-01 14:16:10|5631.93|5631.93|5631.93|5631.93|5631.93|5631.93|5631.93|5631.93|0
1606832180000|2020-12-01 14:16:20|5630.39|5630.39|5630.39|5630.39|5630.39|5630.39|5630.39|5630.39|0
1606832230000|2020-12-01 14:17:10|5627.31|5627.31|5627.31|5627.31|5627.31|5627.31|5627.31|5627.31|0
1606832470000|2020-12-01 14:21:10|5628.85|5628.85|5628.85|5628.85|5628.85|5628.85|5628.85|5628.85|0
1606832480000|2020-12-01 14:21:20|5625.78|5625.78|5624.24|5624.24|5625.78|5625.78|5624.24|5624.24|0
1606832500000|2020-12-01 14:21:40|5622.7|5622.7|5622.7|5622.7|5622.7|5622.7|5622.7|5622.7|0
1606832510000|2020-12-01 14:21:50|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|0
1606832530000|2020-12-01 14:22:10|5625.78|5625.78|5625.78|5625.78|5625.78|5625.78|5625.78|5625.78|0
1606832590000|2020-12-01 14:23:10|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|5624.24|0
1606832600000|2020-12-01 14:23:20|5623.94|5623.94|5623.94|5623.94|5623.94|5623.94|5623.94|5623.94|0
1606832780000|2020-12-01 14:26:20|5622.4|5622.4|5622.4|5622.4|5622.4|5622.4|5622.4|5622.4|0
1606832790000|2020-12-01 14:26:30|5620.91|5620.91|5619.08|5619.08|5620.91|5620.91|5619.08|5619.08|0
1606832870000|2020-12-01 14:27:50|5617.54|5617.54|5617.54|5617.54|5617.54|5617.54|5617.54|5617.54|0
1606832900000|2020-12-01 14:28:20|5616.05|5616.05|5616.05|5616.05|5616.05|5616.05|5616.05|5616.05|0
1606833000000|2020-12-01 14:30:00|5617.58|5617.58|5619.97|5619.97|5619.97|5619.97|5617.58|5617.58|0
1606833010000|2020-12-01 14:30:10|5616.9|5616.9|5613.82|5613.82|5616.9|5616.9|5613.82|5613.82|0
1606833020000|2020-12-01 14:30:20|5614.42|5614.42|5614.42|5614.42|5614.42|5614.42|5614.42|5614.42|0
1606833050000|2020-12-01 14:30:50|5615.95|5615.95|5617.45|5617.45|5617.45|5617.45|5615.95|5615.95|0
1606833100000|2020-12-01 14:31:40|5622.06|5622.06|5623.6|5623.6|5623.6|5623.6|5622.06|5622.06|0
1606833120000|2020-12-01 14:32:00|5622.06|5622.06|5622.06|5622.06|5622.06|5622.06|5622.06|5622.06|0
1606833130000|2020-12-01 14:32:10|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|5620.57|0
1606833160000|2020-12-01 14:32:40|5622.1|5622.1|5622.1|5622.1|5622.1|5622.1|5622.1|5622.1|0
1606833170000|2020-12-01 14:32:50|5623.64|5623.64|5623.64|5623.64|5623.64|5623.64|5623.64|5623.64|0
1606833180000|2020-12-01 14:33:00|5625.18|5625.18|5625.18|5625.18|5625.18|5625.18|5625.18|5625.18|0
1606833220000|2020-12-01 14:33:40|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|5626.72|0
1606833230000|2020-12-01 14:33:50|5625.18|5625.18|5625.18|5625.18|5625.18|5625.18|5625.18|5625.18|0
1606833300000|2020-12-01 14:35:00|5623.69|5623.69|5623.69|5623.69|5623.69|5623.69|5623.69|5623.69|0
1606833310000|2020-12-01 14:35:10|5614.46|5614.46|5614.46|5614.46|5614.46|5614.46|5614.46|5614.46|0
1606833320000|2020-12-01 14:35:20|5616|5616|5614.46|5614.46|5616|5616|5614.46|5614.46|0
1606833330000|2020-12-01 14:35:30|5617.54|5617.54|5617.54|5617.54|5617.54|5617.54|5617.54|5617.54|0
1606833360000|2020-12-01 14:36:00|5620.61|5620.61|5620.61|5620.61|5620.61|5620.61|5620.61|5620.61|0
1606833380000|2020-12-01 14:36:20|5617.54|5617.54|5617.54|5617.54|5617.54|5617.54|5617.54|5617.54|0
1606833400000|2020-12-01 14:36:40|5619.08|5619.08|5617.54|5617.54|5619.08|5619.08|5617.54|5617.54|0
1606833420000|2020-12-01 14:37:00|5620.61|5620.61|5630.94|5630.94|5630.94|5630.94|5620.61|5620.61|0
1606833490000|2020-12-01 14:38:10|5640.16|5640.16|5641.7|5641.7|5641.7|5641.7|5640.16|5640.16|0
1606833500000|2020-12-01 14:38:20|5646.47|5646.47|5646.47|5646.47|5646.47|5646.47|5646.47|5646.47|0
1606833530000|2020-12-01 14:38:50|5652.62|5652.62|5652.62|5652.62|5652.62|5652.62|5652.62|5652.62|0
1606833540000|2020-12-01 14:39:00|5657.24|5657.24|5655.7|5655.7|5657.24|5657.24|5655.7|5655.7|0
1606833590000|2020-12-01 14:39:50|5658.77|5658.77|5654.16|5654.16|5658.77|5658.77|5654.16|5654.16|0
1606833670000|2020-12-01 14:41:10|5648.01|5648.01|5648.01|5648.01|5648.01|5648.01|5648.01|5648.01|0
1606833680000|2020-12-01 14:41:20|5643.4|5643.4|5643.4|5643.4|5643.4|5643.4|5643.4|5643.4|0
1606833750000|2020-12-01 14:42:30|5634.56|5634.56|5634.56|5634.56|5634.56|5634.56|5634.56|5634.56|0
1606833760000|2020-12-01 14:42:40|5633.37|5633.37|5630.3|5630.3|5633.37|5633.37|5630.3|5630.3|0
1606833770000|2020-12-01 14:42:50|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|5633.37|0
1606833840000|2020-12-01 14:44:00|5631.83|5631.83|5631.83|5631.83|5631.83|5631.83|5631.83|5631.83|0
1606833860000|2020-12-01 14:44:20|5630.3|5630.3|5630.3|5630.3|5630.3|5630.3|5630.3|5630.3|0
1606833890000|2020-12-01 14:44:50|5634.91|5634.91|5637.98|5637.98|5637.98|5637.98|5634.91|5634.91|0
1606833920000|2020-12-01 14:45:20|5639.52|5639.52|5639.52|5639.52|5639.52|5639.52|5639.52|5639.52|0
1606833930000|2020-12-01 14:45:30|5642.6|5642.6|5642.6|5642.6|5642.6|5642.6|5642.6|5642.6|0
1606833960000|2020-12-01 14:46:00|5645.67|5645.67|5645.67|5645.67|5645.67|5645.67|5645.67|5645.67|0
1606833970000|2020-12-01 14:46:10|5648.75|5648.75|5648.75|5648.75|5648.75|5648.75|5648.75|5648.75|0
1606833980000|2020-12-01 14:46:20|5647.21|5647.21|5647.21|5647.21|5647.21|5647.21|5647.21|5647.21|0
1606834010000|2020-12-01 14:46:50|5644.13|5644.13|5644.13|5644.13|5644.13|5644.13|5644.13|5644.13|0
1606834020000|2020-12-01 14:47:00|5639.52|5639.52|5639.52|5639.52|5639.52|5639.52|5639.52|5639.52|0
1606834040000|2020-12-01 14:47:20|5641.06|5641.06|5641.06|5641.06|5641.06|5641.06|5641.06|5641.06|0
1606834080000|2020-12-01 14:48:00|5645.67|5645.67|5645.67|5645.67|5645.67|5645.67|5645.67|5645.67|0
1606834100000|2020-12-01 14:48:20|5642.99|5642.99|5642.99|5642.99|5642.99|5642.99|5642.99|5642.99|0
1606834110000|2020-12-01 14:48:30|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|0
1606834140000|2020-12-01 14:49:00|5642.99|5642.99|5642.99|5642.99|5642.99|5642.99|5642.99|5642.99|0
1606834170000|2020-12-01 14:49:30|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|0
1606834190000|2020-12-01 14:49:50|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|0
1606834200000|2020-12-01 14:50:00|5633.76|5633.76|5633.76|5633.76|5633.76|5633.76|5633.76|5633.76|0
1606834220000|2020-12-01 14:50:20|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|0
1606834270000|2020-12-01 14:51:10|5638.37|5638.37|5638.37|5638.37|5638.37|5638.37|5638.37|5638.37|0
1606834280000|2020-12-01 14:51:20|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|5641.45|0
1606834300000|2020-12-01 14:51:40|5639.36|5639.36|5639.36|5639.36|5639.36|5639.36|5639.36|5639.36|0
1606834310000|2020-12-01 14:51:50|5636.29|5636.29|5637.82|5637.82|5637.82|5637.82|5636.29|5636.29|0
1606834330000|2020-12-01 14:52:10|5634.75|5634.75|5634.75|5634.75|5634.75|5634.75|5634.75|5634.75|0
1606834340000|2020-12-01 14:52:20|5633.21|5633.21|5633.21|5633.21|5633.21|5633.21|5633.21|5633.21|0
1606834390000|2020-12-01 14:53:10|5634.75|5634.75|5634.75|5634.75|5634.75|5634.75|5634.75|5634.75|0
1606834430000|2020-12-01 14:53:50|5637.43|5637.43|5637.43|5637.43|5637.43|5637.43|5637.43|5637.43|0
1606834460000|2020-12-01 14:54:20|5642.05|5642.05|5640.51|5640.51|5642.05|5642.05|5640.51|5640.51|0
1606834470000|2020-12-01 14:54:30|5637.43|5637.43|5637.43|5637.43|5637.43|5637.43|5637.43|5637.43|0
1606834530000|2020-12-01 14:55:30|5632.82|5632.82|5632.82|5632.82|5632.82|5632.82|5632.82|5632.82|0
1606834540000|2020-12-01 14:55:40|5634.36|5634.36|5632.82|5632.82|5634.36|5634.36|5632.82|5632.82|0
1606834550000|2020-12-01 14:55:50|5635.9|5635.9|5635.9|5635.9|5635.9|5635.9|5635.9|5635.9|0
1606834560000|2020-12-01 14:56:00|5637.43|5637.43|5637.43|5637.43|5637.43|5637.43|5637.43|5637.43|0
1606834630000|2020-12-01 14:57:10|5635.64|5635.64|5634.11|5634.11|5635.64|5635.64|5634.11|5634.11|0
1606834730000|2020-12-01 14:58:50|5636.79|5636.79|5642.94|5642.94|5642.94|5642.94|5636.79|5636.79|0
1606834780000|2020-12-01 14:59:40|5645.33|5645.33|5645.33|5645.33|5645.33|5645.33|5645.33|5645.33|0
1606834800000|2020-12-01 15:00:00|5644.73|5644.73|5650.88|5650.88|5650.88|5650.88|5644.73|5644.73|0
1606834820000|2020-12-01 15:00:20|5649.34|5649.34|5646.27|5646.27|5649.34|5649.34|5646.27|5646.27|0
1606834830000|2020-12-01 15:00:30|5645.37|5645.37|5645.37|5645.37|5645.37|5645.37|5645.37|5645.37|0
1606834870000|2020-12-01 15:01:10|5639.22|5639.22|5638.33|5638.33|5639.22|5639.22|5638.33|5638.33|0
1606834880000|2020-12-01 15:01:20|5639.87|5639.87|5641.4|5641.4|5641.4|5641.4|5639.87|5639.87|0
1606834980000|2020-12-01 15:03:00|5649.09|5649.09|5649.09|5649.09|5649.09|5649.09|5649.09|5649.09|0
1606835020000|2020-12-01 15:03:40|5646.02|5646.02|5644.48|5644.48|5646.02|5646.02|5644.48|5644.48|0
1606835030000|2020-12-01 15:03:50|5643.88|5643.88|5643.88|5643.88|5643.88|5643.88|5643.88|5643.88|0
1606835040000|2020-12-01 15:04:00|5640.81|5640.81|5637.73|5637.73|5640.81|5640.81|5637.73|5637.73|0
1606835060000|2020-12-01 15:04:20|5640.81|5640.81|5640.81|5640.81|5640.81|5640.81|5640.81|5640.81|0
1606835070000|2020-12-01 15:04:30|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|0
1606835090000|2020-12-01 15:04:50|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|0
1606835100000|2020-12-01 15:05:00|5632.32|5632.32|5632.32|5632.32|5632.32|5632.32|5632.32|5632.32|0
1606835110000|2020-12-01 15:05:10|5630.78|5630.78|5630.78|5630.78|5630.78|5630.78|5630.78|5630.78|0
1606835160000|2020-12-01 15:06:00|5627.7|5627.7|5627.7|5627.7|5627.7|5627.7|5627.7|5627.7|0
1606835210000|2020-12-01 15:06:50|5630.78|5630.78|5633.85|5633.85|5633.85|5633.85|5630.78|5630.78|0
1606835220000|2020-12-01 15:07:00|5635.39|5635.39|5640|5640|5640|5640|5635.39|5635.39|0
1606835230000|2020-12-01 15:07:10|5644.62|5644.62|5644.62|5644.62|5644.62|5644.62|5644.62|5644.62|0
1606835260000|2020-12-01 15:07:40|5643.08|5643.08|5643.08|5643.08|5643.08|5643.08|5643.08|5643.08|0
1606835310000|2020-12-01 15:08:30|5641.54|5641.54|5641.54|5641.54|5641.54|5641.54|5641.54|5641.54|0
1606835340000|2020-12-01 15:09:00|5633.85|5633.85|5633.85|5633.85|5633.85|5633.85|5633.85|5633.85|0
1606835390000|2020-12-01 15:09:50|5638.47|5638.47|5636.93|5636.93|5638.47|5638.47|5636.93|5636.93|0
1606835400000|2020-12-01 15:10:00|5635.39|5635.39|5635.39|5635.39|5635.39|5635.39|5635.39|5635.39|0
1606835420000|2020-12-01 15:10:20|5633.85|5633.85|5633.85|5633.85|5633.85|5633.85|5633.85|5633.85|0
1606835510000|2020-12-01 15:11:50|5636.93|5636.93|5636.93|5636.93|5636.93|5636.93|5636.93|5636.93|0
1606835540000|2020-12-01 15:12:20|5633.85|5633.85|5632.32|5632.32|5633.85|5633.85|5632.32|5632.32|0
1606835570000|2020-12-01 15:12:50|5633.85|5633.85|5635.39|5635.39|5635.39|5635.39|5633.85|5633.85|0
1606835600000|2020-12-01 15:13:20|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|0
1606835610000|2020-12-01 15:13:30|5634.79|5634.79|5634.79|5634.79|5634.79|5634.79|5634.79|5634.79|0
1606835620000|2020-12-01 15:13:40|5633.26|5633.26|5633.26|5633.26|5633.26|5633.26|5633.26|5633.26|0
1606835630000|2020-12-01 15:13:50|5635.94|5635.94|5635.94|5635.94|5635.94|5635.94|5635.94|5635.94|0
1606835670000|2020-12-01 15:14:30|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|5639.02|0
1606835700000|2020-12-01 15:15:00|5640.55|5640.55|5640.55|5640.55|5640.55|5640.55|5640.55|5640.55|0
1606835730000|2020-12-01 15:15:30|5641.75|5641.75|5641.75|5641.75|5641.75|5641.75|5641.75|5641.75|0
1606835740000|2020-12-01 15:15:40|5640.21|5640.21|5636.84|5636.84|5640.21|5640.21|5636.84|5636.84|0
1606835800000|2020-12-01 15:16:40|5636.54|5636.54|5636.54|5636.54|5636.54|5636.54|5636.54|5636.54|0
1606835830000|2020-12-01 15:17:10|5635.94|5635.94|5635.94|5635.94|5635.94|5635.94|5635.94|5635.94|0
1606835880000|2020-12-01 15:18:00|5631.33|5631.33|5629.79|5629.79|5631.33|5631.33|5628.25|5628.25|0
1606835900000|2020-12-01 15:18:20|5631.33|5631.33|5631.33|5631.33|5631.33|5631.33|5631.33|5631.33|0
1606835910000|2020-12-01 15:18:30|5632.87|5632.87|5632.87|5632.87|5632.87|5632.87|5632.87|5632.87|0
1606835920000|2020-12-01 15:18:40|5631.33|5631.33|5631.33|5631.33|5631.33|5631.33|5631.33|5631.33|0
1606835970000|2020-12-01 15:19:30|5633.42|5633.42|5641.75|5641.75|5644.18|5644.18|5633.42|5633.42|0
1606835980000|2020-12-01 15:19:40|5644.82|5644.82|5647.9|5647.9|5647.9|5647.9|5644.82|5644.82|0
1606835990000|2020-12-01 15:19:50|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|5649.44|0
1606836000000|2020-12-01 15:20:00|5650.97|5650.97|5650.97|5650.97|5650.97|5650.97|5650.97|5650.97|0
1606836010000|2020-12-01 15:20:10|5657.12|5657.12|5657.12|5657.12|5657.12|5657.12|5657.12|5657.12|0
1606836040000|2020-12-01 15:20:40|5656.82|5656.82|5656.82|5656.82|5656.82|5656.82|5656.82|5656.82|0
1606836070000|2020-12-01 15:21:10|5652.21|5652.21|5652.21|5652.21|5652.21|5652.21|5652.21|5652.21|0
1606836080000|2020-12-01 15:21:20|5649.14|5649.14|5650.67|5650.67|5650.67|5650.67|5649.14|5649.14|0
1606836110000|2020-12-01 15:21:50|5659.9|5659.9|5661.44|5661.44|5661.44|5661.44|5659.9|5659.9|0
1606836120000|2020-12-01 15:22:00|5659.9|5659.9|5659.9|5659.9|5659.9|5659.9|5659.9|5659.9|0
1606836130000|2020-12-01 15:22:10|5656.82|5656.82|5659.9|5659.9|5659.9|5659.9|5656.82|5656.82|0
1606836160000|2020-12-01 15:22:40|5664.51|5664.51|5667.59|5667.59|5667.59|5667.59|5664.51|5664.51|0
1606836190000|2020-12-01 15:23:10|5669.68|5669.68|5669.38|5669.38|5669.68|5669.68|5669.38|5669.38|0
1606836230000|2020-12-01 15:23:50|5677.06|5677.06|5677.06|5677.06|5677.06|5677.06|5677.06|5677.06|0
1606836240000|2020-12-01 15:24:00|5680.14|5680.14|5680.14|5680.14|5680.14|5680.14|5680.14|5680.14|0
1606836280000|2020-12-01 15:24:40|5681.63|5681.63|5682.82|5682.82|5682.82|5682.82|5681.63|5681.63|0
1606836290000|2020-12-01 15:24:50|5688.97|5688.97|5693.29|5693.29|5693.29|5693.29|5688.97|5688.97|0
1606836310000|2020-12-01 15:25:10|5694.48|5694.48|5694.48|5694.48|5694.48|5694.48|5694.48|5694.48|0
1606836350000|2020-12-01 15:25:50|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|0
1606836410000|2020-12-01 15:26:50|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|5694.78|5694.78|0
1606836470000|2020-12-01 15:27:50|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|5694.78|0
1606836490000|2020-12-01 15:28:10|5696.32|5696.32|5697.85|5697.85|5697.85|5697.85|5696.32|5696.32|0
1606836500000|2020-12-01 15:28:20|5696.32|5696.32|5694.78|5694.78|5696.32|5696.32|5693.24|5693.24|0
1606836550000|2020-12-01 15:29:10|5691.7|5691.7|5691.7|5691.7|5691.7|5691.7|5691.7|5691.7|0
1606836580000|2020-12-01 15:29:40|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|5696.32|0
1606836590000|2020-12-01 15:29:50|5697.85|5697.85|5697.85|5697.85|5697.85|5697.85|5697.85|5697.85|0
1606836620000|2020-12-01 15:30:20|5696.32|5696.32|5691.7|5691.7|5696.32|5696.32|5691.7|5691.7|0
1606836630000|2020-12-01 15:30:30|5690.17|5690.17|5690.17|5690.17|5690.17|5690.17|5690.17|5690.17|0
1606836650000|2020-12-01 15:30:50|5691.7|5691.7|5694.78|5694.78|5694.78|5694.78|5691.7|5691.7|0
1606836710000|2020-12-01 15:31:50|5690.17|5690.17|5694.94|5694.94|5694.94|5694.94|5690.17|5690.17|0
1606836780000|2020-12-01 15:33:00|5696.48|5696.48|5696.48|5696.48|5696.48|5696.48|5696.48|5696.48|0
1606836860000|2020-12-01 15:34:20|5694.94|5694.94|5689.34|5689.34|5694.94|5694.94|5689.34|5689.34|0
1606836870000|2020-12-01 15:34:30|5687.8|5687.8|5687.8|5687.8|5687.8|5687.8|5687.8|5687.8|0
1606836900000|2020-12-01 15:35:00|5686.27|5686.27|5681.65|5681.65|5686.27|5686.27|5681.65|5681.65|0
1606836910000|2020-12-01 15:35:10|5684.73|5684.73|5683.19|5683.19|5684.73|5684.73|5683.19|5683.19|0
1606836920000|2020-12-01 15:35:20|5680.8|5680.8|5680.51|5680.51|5680.8|5680.8|5680.51|5680.51|0
1606836930000|2020-12-01 15:35:30|5682.04|5682.04|5676.93|5676.93|5682.04|5682.04|5676.93|5676.93|0
1606837000000|2020-12-01 15:36:40|5672.31|5672.31|5670.78|5670.78|5672.31|5672.31|5670.78|5670.78|0
1606837030000|2020-12-01 15:37:10|5675.39|5675.39|5673.85|5673.85|5675.39|5675.39|5673.85|5673.85|0
1606837040000|2020-12-01 15:37:20|5675.04|5675.04|5673.51|5673.51|5675.04|5675.04|5673.51|5673.51|0
1606837050000|2020-12-01 15:37:30|5671.97|5671.97|5669.84|5669.84|5671.97|5671.97|5669.84|5669.84|0
1606837060000|2020-12-01 15:37:40|5671.37|5671.37|5675.99|5675.99|5675.99|5675.99|5671.37|5671.37|0
1606837070000|2020-12-01 15:37:50|5674.45|5674.45|5674.45|5674.45|5674.45|5674.45|5674.45|5674.45|0
1606837130000|2020-12-01 15:38:50|5677.52|5677.52|5679.06|5679.06|5679.06|5679.06|5677.52|5677.52|0
1606837170000|2020-12-01 15:39:30|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|0
1606837180000|2020-12-01 15:39:40|5679.06|5679.06|5679.06|5679.06|5679.06|5679.06|5679.06|5679.06|0
1606837190000|2020-12-01 15:39:50|5680.6|5680.6|5680.6|5680.6|5680.6|5680.6|5680.6|5680.6|0
1606837200000|2020-12-01 15:40:00|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|0
1606837220000|2020-12-01 15:40:20|5674.45|5674.45|5674.45|5674.45|5674.45|5674.45|5674.45|5674.45|0
1606837230000|2020-12-01 15:40:30|5674.75|5674.75|5675.64|5675.64|5677.18|5677.18|5674.75|5674.75|0
1606837260000|2020-12-01 15:41:00|5674.1|5674.1|5674.1|5674.1|5674.1|5674.1|5674.1|5674.1|0
1606837280000|2020-12-01 15:41:20|5671.03|5671.03|5669.49|5669.49|5671.03|5671.03|5669.49|5669.49|0
1606837350000|2020-12-01 15:42:30|5671.03|5671.03|5671.03|5671.03|5671.03|5671.03|5671.03|5671.03|0
1606837410000|2020-12-01 15:43:30|5672.57|5672.57|5672.57|5672.57|5672.57|5672.57|5672.57|5672.57|0
1606837530000|2020-12-01 15:45:30|5671.03|5671.03|5674.1|5674.1|5674.1|5674.1|5671.03|5671.03|0
1606837580000|2020-12-01 15:46:20|5671.12|5671.12|5671.12|5671.12|5671.12|5671.12|5671.12|5671.12|0
1606837600000|2020-12-01 15:46:40|5666.51|5666.51|5666.51|5666.51|5666.51|5666.51|5666.51|5666.51|0
1606837610000|2020-12-01 15:46:50|5668|5668|5669.49|5669.49|5669.49|5669.49|5668|5668|0
1606837620000|2020-12-01 15:47:00|5671.28|5671.28|5675.5|5675.5|5675.5|5675.5|5671.28|5671.28|0
1606837630000|2020-12-01 15:47:10|5677.04|5677.04|5675.5|5675.5|5677.04|5677.04|5675.5|5675.5|0
1606837640000|2020-12-01 15:47:20|5678.58|5678.58|5678.58|5678.58|5678.58|5678.58|5678.58|5678.58|0
1606837730000|2020-12-01 15:48:50|5683.19|5683.19|5683.19|5683.19|5683.19|5683.19|5683.19|5683.19|0
1606837770000|2020-12-01 15:49:30|5684.73|5684.73|5683.19|5683.19|5684.73|5684.73|5683.19|5683.19|0
1606837800000|2020-12-01 15:50:00|5684.73|5684.73|5684.73|5684.73|5684.73|5684.73|5684.73|5684.73|0
1606837810000|2020-12-01 15:50:10|5685.03|5685.03|5685.03|5685.03|5685.03|5685.03|5685.03|5685.03|0
1606837820000|2020-12-01 15:50:20|5686.56|5686.56|5685.03|5685.03|5686.56|5686.56|5685.03|5685.03|0
1606837850000|2020-12-01 15:50:50|5683.49|5683.49|5680.41|5680.41|5683.49|5683.49|5680.41|5680.41|0
1606837860000|2020-12-01 15:51:00|5683.49|5683.49|5683.49|5683.49|5683.49|5683.49|5683.49|5683.49|0
1606837890000|2020-12-01 15:51:30|5688.1|5688.1|5694.25|5694.25|5694.25|5694.25|5688.1|5688.1|0
1606837910000|2020-12-01 15:51:50|5695.79|5695.79|5695.79|5695.79|5695.79|5695.79|5695.79|5695.79|0
1606837930000|2020-12-01 15:52:10|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|5692.71|0
1606837940000|2020-12-01 15:52:20|5689.64|5689.64|5688.1|5688.1|5689.64|5689.64|5688.1|5688.1|0
1606837960000|2020-12-01 15:52:40|5694.25|5694.25|5694.25|5694.25|5694.25|5694.25|5694.25|5694.25|0
1606837990000|2020-12-01 15:53:10|5691.18|5691.18|5691.18|5691.18|5691.18|5691.18|5691.18|5691.18|0
1606838000000|2020-12-01 15:53:20|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|0
1606838010000|2020-12-01 15:53:30|5686.56|5686.56|5686.56|5686.56|5686.56|5686.56|5686.56|5686.56|0
1606838020000|2020-12-01 15:53:40|5688.1|5688.1|5686.56|5686.56|5688.1|5688.1|5686.56|5686.56|0
1606838060000|2020-12-01 15:54:20|5689.64|5689.64|5691.18|5691.18|5691.18|5691.18|5689.64|5689.64|0
1606838100000|2020-12-01 15:55:00|5694.25|5694.25|5692.71|5692.71|5694.25|5694.25|5692.71|5692.71|0
1606838160000|2020-12-01 15:56:00|5691.18|5691.18|5691.18|5691.18|5691.18|5691.18|5691.18|5691.18|0
1606838170000|2020-12-01 15:56:10|5689.68|5689.68|5686.61|5686.61|5689.68|5689.68|5686.61|5686.61|0
1606838210000|2020-12-01 15:56:50|5688.15|5688.15|5688.15|5688.15|5688.15|5688.15|5688.15|5688.15|0
1606838290000|2020-12-01 15:58:10|5685.07|5685.07|5685.07|5685.07|5685.07|5685.07|5685.07|5685.07|0
1606838300000|2020-12-01 15:58:20|5683.53|5683.53|5683.53|5683.53|5683.53|5683.53|5683.53|5683.53|0
1606838350000|2020-12-01 15:59:10|5682|5682|5682|5682|5682|5682|5682|5682|0
1606838380000|2020-12-01 15:59:40|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|5678.92|0
1606838390000|2020-12-01 15:59:50|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|0
1606838410000|2020-12-01 16:00:10|5679.86|5679.86|5676.79|5676.79|5679.86|5679.86|5676.79|5676.79|0
1606838440000|2020-12-01 16:00:40|5673.71|5673.71|5673.71|5673.71|5673.71|5673.71|5673.71|5673.71|0
1606838500000|2020-12-01 16:01:40|5670.64|5670.64|5670.64|5670.64|5670.64|5670.64|5670.64|5670.64|0
1606838520000|2020-12-01 16:02:00|5668.85|5668.85|5667.31|5667.31|5668.85|5668.85|5667.31|5667.31|0
1606838570000|2020-12-01 16:02:50|5665.77|5665.77|5668.85|5668.85|5668.85|5668.85|5665.77|5665.77|0
1606838580000|2020-12-01 16:03:00|5668.55|5668.55|5665.47|5665.47|5668.55|5668.55|5665.47|5665.47|0
1606838610000|2020-12-01 16:03:30|5665.18|5665.18|5665.18|5665.18|5665.18|5665.18|5665.18|5665.18|0
1606838700000|2020-12-01 16:05:00|5666.71|5666.71|5666.71|5666.71|5668.25|5668.25|5666.71|5666.71|0
1606838720000|2020-12-01 16:05:20|5665.18|5665.18|5665.18|5665.18|5665.18|5665.18|5665.18|5665.18|0
1606838740000|2020-12-01 16:05:40|5663.64|5663.64|5662.1|5662.1|5663.64|5663.64|5662.1|5662.1|0
1606838750000|2020-12-01 16:05:50|5661.21|5661.21|5661.21|5661.21|5661.21|5661.21|5661.21|5661.21|0
1606838760000|2020-12-01 16:06:00|5658.13|5658.13|5659.67|5659.67|5662.74|5662.74|5658.13|5658.13|0
1606838770000|2020-12-01 16:06:10|5661.21|5661.21|5661.21|5661.21|5661.21|5661.21|5661.21|5661.21|0
1606838780000|2020-12-01 16:06:20|5670.34|5670.34|5673.41|5673.41|5673.41|5673.41|5670.34|5670.34|0
1606838790000|2020-12-01 16:06:30|5670.34|5670.34|5673.41|5673.41|5673.41|5673.41|5670.34|5670.34|0
1606838800000|2020-12-01 16:06:40|5678.03|5678.03|5682.64|5682.64|5682.64|5682.64|5678.03|5678.03|0
1606838810000|2020-12-01 16:06:50|5679.56|5679.56|5684.18|5684.18|5684.18|5684.18|5679.56|5679.56|0
1606838820000|2020-12-01 16:07:00|5685.71|5685.71|5685.71|5685.71|5685.71|5685.71|5685.71|5685.71|0
1606838830000|2020-12-01 16:07:10|5690.33|5690.33|5690.33|5690.33|5691.86|5691.86|5690.33|5690.33|0
1606838840000|2020-12-01 16:07:20|5693.4|5693.4|5694.94|5694.94|5694.94|5694.94|5693.4|5693.4|0
1606838850000|2020-12-01 16:07:30|5693.4|5693.4|5691.86|5691.86|5693.4|5693.4|5691.86|5691.86|0
1606838870000|2020-12-01 16:07:50|5694.94|5694.94|5696.48|5696.48|5696.48|5696.48|5694.94|5694.94|0
1606838890000|2020-12-01 16:08:10|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|0
1606838900000|2020-12-01 16:08:20|5698.61|5698.61|5697.07|5697.07|5698.61|5698.61|5697.07|5697.07|0
1606838930000|2020-12-01 16:08:50|5698.61|5698.61|5698.61|5698.61|5698.61|5698.61|5698.61|5698.61|0
1606838940000|2020-12-01 16:09:00|5699.8|5699.8|5700.4|5700.4|5700.4|5700.4|5699.8|5699.8|0
1606838970000|2020-12-01 16:09:30|5705.01|5705.01|5705.01|5705.01|5705.01|5705.01|5705.01|5705.01|0
1606838980000|2020-12-01 16:09:40|5706.51|5706.51|5701.89|5701.89|5706.51|5706.51|5701.89|5701.89|0
1606839020000|2020-12-01 16:10:20|5702.49|5702.49|5702.49|5702.49|5702.49|5702.49|5702.49|5702.49|0
1606839030000|2020-12-01 16:10:30|5702.19|5702.19|5694.2|5694.2|5702.19|5702.19|5694.2|5694.2|0
1606839040000|2020-12-01 16:10:40|5692.67|5692.67|5692.67|5692.67|5692.67|5692.67|5692.67|5692.67|0
1606839050000|2020-12-01 16:10:50|5694.16|5694.16|5694.16|5694.16|5694.16|5694.16|5694.16|5694.16|0
1606839060000|2020-12-01 16:11:00|5692.62|5692.62|5688.95|5688.95|5692.62|5692.62|5688.95|5688.95|0
1606839070000|2020-12-01 16:11:10|5693.86|5693.86|5694.46|5694.46|5694.46|5694.46|5692.32|5692.32|0
1606839080000|2020-12-01 16:11:20|5694.76|5694.76|5696.29|5696.29|5696.29|5696.29|5694.76|5694.76|0
1606839100000|2020-12-01 16:11:40|5694.76|5694.76|5694.76|5694.76|5694.76|5694.76|5694.76|5694.76|0
1606839110000|2020-12-01 16:11:50|5695.95|5695.95|5695.95|5695.95|5695.95|5695.95|5695.95|5695.95|0
1606839120000|2020-12-01 16:12:00|5697.49|5697.49|5703.64|5703.64|5703.64|5703.64|5695.95|5695.95|0
1606839130000|2020-12-01 16:12:10|5705.17|5705.17|5705.17|5705.17|5705.17|5705.17|5705.17|5705.17|0
1606839180000|2020-12-01 16:13:00|5706.71|5706.71|5706.71|5706.71|5706.71|5706.71|5706.71|5706.71|0
1606839200000|2020-12-01 16:13:20|5709.69|5709.69|5715.84|5715.84|5718.92|5718.92|5709.69|5709.69|0
1606839210000|2020-12-01 16:13:30|5720.46|5720.46|5717.38|5717.38|5720.46|5720.46|5717.38|5717.38|0
1606839220000|2020-12-01 16:13:40|5715.84|5715.84|5714.31|5714.31|5715.84|5715.84|5714.31|5714.31|0
1606839230000|2020-12-01 16:13:50|5712.77|5712.77|5714.31|5714.31|5714.31|5714.31|5711.23|5711.23|0
1606839260000|2020-12-01 16:14:20|5713.71|5713.71|5712.22|5712.22|5713.71|5713.71|5712.22|5712.22|0
1606839270000|2020-12-01 16:14:30|5709.83|5709.83|5708.29|5708.29|5709.83|5709.83|5708.29|5708.29|0
1606839280000|2020-12-01 16:14:40|5706.76|5706.76|5706.76|5706.76|5706.76|5706.76|5706.76|5706.76|0
1606839290000|2020-12-01 16:14:50|5708.29|5708.29|5708.29|5708.29|5709.83|5709.83|5706.76|5706.76|0
1606839310000|2020-12-01 16:15:10|5706.76|5706.76|5706.76|5706.76|5706.76|5706.76|5706.76|5706.76|0
1606839330000|2020-12-01 16:15:30|5708.29|5708.29|5709.88|5709.88|5709.88|5709.88|5706.8|5706.8|0
1606839350000|2020-12-01 16:15:50|5711.42|5711.42|5709.88|5709.88|5711.42|5711.42|5709.88|5709.88|0
1606839400000|2020-12-01 16:16:40|5711.42|5711.42|5711.42|5711.42|5711.42|5711.42|5711.42|5711.42|0
1606839410000|2020-12-01 16:16:50|5716.03|5716.03|5716.03|5716.03|5716.62|5716.62|5716.03|5716.03|0
1606839420000|2020-12-01 16:17:00|5716.62|5716.62|5716.62|5716.62|5716.62|5716.62|5716.62|5716.62|0
1606839440000|2020-12-01 16:17:20|5718.16|5718.16|5719.7|5719.7|5719.7|5719.7|5718.16|5718.16|0
1606839450000|2020-12-01 16:17:30|5718.16|5718.16|5718.16|5718.16|5718.16|5718.16|5716.62|5716.62|0
1606839460000|2020-12-01 16:17:40|5721.24|5721.24|5718.16|5718.16|5721.24|5721.24|5718.16|5718.16|0
1606839480000|2020-12-01 16:18:00|5717.57|5717.57|5717.57|5717.57|5717.57|5717.57|5717.57|5717.57|0
1606839490000|2020-12-01 16:18:10|5716.03|5716.03|5716.03|5716.03|5716.03|5716.03|5716.03|5716.03|0
1606839510000|2020-12-01 16:18:30|5715.73|5715.73|5716.33|5716.33|5716.92|5716.92|5715.73|5715.73|0
1606839540000|2020-12-01 16:19:00|5714.79|5714.79|5714.79|5714.79|5714.79|5714.79|5714.79|5714.79|0
1606839560000|2020-12-01 16:19:20|5713.25|5713.25|5711.71|5711.71|5713.25|5713.25|5711.71|5711.71|0
1606839570000|2020-12-01 16:19:30|5711.12|5711.12|5708.04|5708.04|5711.12|5711.12|5708.04|5708.04|0
1606839580000|2020-12-01 16:19:40|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|5706.51|0
1606839600000|2020-12-01 16:20:00|5700.35|5700.35|5706.51|5706.51|5706.51|5706.51|5700.35|5700.35|0
1606839630000|2020-12-01 16:20:30|5704.97|5704.97|5706.51|5706.51|5706.51|5706.51|5704.97|5704.97|0
1606839640000|2020-12-01 16:20:40|5706.8|5706.8|5706.8|5706.8|5708.34|5708.34|5706.8|5706.8|0
1606839650000|2020-12-01 16:20:50|5707.4|5707.4|5707.1|5707.1|5707.4|5707.4|5707.1|5707.1|0
1606839670000|2020-12-01 16:21:10|5707.4|5707.4|5708|5708|5708|5708|5707.4|5707.4|0
1606839680000|2020-12-01 16:21:20|5709.49|5709.49|5708.29|5708.29|5711.03|5711.03|5708.29|5708.29|0
1606839690000|2020-12-01 16:21:30|5709.83|5709.83|5709.83|5709.83|5709.83|5709.83|5709.83|5709.83|0
1606839700000|2020-12-01 16:21:40|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|5711.37|0
1606839730000|2020-12-01 16:22:10|5712.91|5712.91|5712.91|5712.91|5712.91|5712.91|5712.91|5712.91|0
1606839740000|2020-12-01 16:22:20|5711.71|5711.71|5713.25|5713.25|5714.79|5714.79|5711.71|5711.71|0
1606839760000|2020-12-01 16:22:40|5712.66|5712.66|5713|5713|5713|5713|5711.46|5711.46|0
1606839770000|2020-12-01 16:22:50|5713.6|5713.6|5713|5713|5713.6|5713.6|5713|5713|0
1606839790000|2020-12-01 16:23:10|5714.54|5714.54|5714.54|5714.54|5714.54|5714.54|5714.54|5714.54|0
1606839800000|2020-12-01 16:23:20|5715.73|5715.73|5715.73|5715.73|5715.73|5715.73|5715.73|5715.73|0
1606839810000|2020-12-01 16:23:30|5714.19|5714.19|5714.19|5714.19|5714.19|5714.19|5714.19|5714.19|0
1606839840000|2020-12-01 16:24:00|5713.89|5713.89|5709.28|5709.28|5713.89|5713.89|5709.28|5709.28|0
1606839850000|2020-12-01 16:24:10|5707.74|5707.74|5707.74|5707.74|5707.74|5707.74|5707.74|5707.74|0
1606839860000|2020-12-01 16:24:20|5707.45|5707.45|5708.98|5708.98|5710.52|5710.52|5705.91|5705.91|0
1606839870000|2020-12-01 16:24:30|5712.06|5712.06|5713.25|5713.25|5713.25|5713.25|5712.06|5712.06|0
1606839890000|2020-12-01 16:24:50|5714.79|5714.79|5714.79|5714.79|5714.79|5714.79|5714.79|5714.79|0
1606839900000|2020-12-01 16:25:00|5716.33|5716.33|5716.33|5716.33|5716.33|5716.33|5716.33|5716.33|0
1606839910000|2020-12-01 16:25:10|5714.79|5714.79|5714.79|5714.79|5714.79|5714.79|5714.79|5714.79|0
1606839920000|2020-12-01 16:25:20|5713.25|5713.25|5713.25|5713.25|5713.25|5713.25|5713.25|5713.25|0
1606839950000|2020-12-01 16:25:50|5714.79|5714.79|5716.33|5716.33|5716.33|5716.33|5714.79|5714.79|0
1606839960000|2020-12-01 16:26:00|5714.79|5714.79|5715.68|5715.68|5715.68|5715.68|5714.79|5714.79|0
1606839970000|2020-12-01 16:26:10|5717.77|5717.77|5717.18|5717.18|5717.77|5717.77|5717.18|5717.18|0
1606839980000|2020-12-01 16:26:20|5715.64|5715.64|5714.1|5714.1|5715.64|5715.64|5714.1|5714.1|0
1606839990000|2020-12-01 16:26:30|5713.8|5713.8|5713.8|5713.8|5713.8|5713.8|5713.8|5713.8|0
1606840000000|2020-12-01 16:26:40|5715.34|5715.34|5716.88|5716.88|5716.88|5716.88|5715.34|5715.34|0
1606840010000|2020-12-01 16:26:50|5715.34|5715.34|5718.41|5718.41|5718.41|5718.41|5715.34|5715.34|0
1606840020000|2020-12-01 16:27:00|5719.95|5719.95|5719.95|5719.95|5719.95|5719.95|5719.95|5719.95|0
1606840030000|2020-12-01 16:27:10|5721.49|5721.49|5722.78|5722.78|5723.03|5723.03|5719.95|5719.95|0
1606840040000|2020-12-01 16:27:20|5725.85|5725.85|5726.49|5726.49|5726.49|5726.49|5721.88|5721.88|0
1606840070000|2020-12-01 16:27:50|5723.42|5723.42|5737.21|5737.21|5737.21|5737.21|5723.42|5723.42|0
1606840090000|2020-12-01 16:28:10|5740.28|5740.28|5738.75|5738.75|5740.28|5740.28|5738.75|5738.75|0
1606840100000|2020-12-01 16:28:20|5747.97|5747.97|5749.51|5749.51|5749.51|5749.51|5747.97|5747.97|0
1606840110000|2020-12-01 16:28:30|5751|5751|5748.87|5748.87|5751|5751|5748.87|5748.87|0
1606840120000|2020-12-01 16:28:40|5750.36|5750.36|5749.46|5749.46|5750.36|5750.36|5749.46|5749.46|0
1606840130000|2020-12-01 16:28:50|5747.93|5747.93|5752.54|5752.54|5752.54|5752.54|5747.93|5747.93|0
1606840140000|2020-12-01 16:29:00|5754.08|5754.08|5759.33|5759.33|5760.87|5760.87|5753.18|5753.18|0
1606840150000|2020-12-01 16:29:10|5757.79|5757.79|5754.72|5754.72|5760.87|5760.87|5754.72|5754.72|0
1606840160000|2020-12-01 16:29:20|5757.79|5757.79|5756.26|5756.26|5759.33|5759.33|5756.26|5756.26|0
1606840180000|2020-12-01 16:29:40|5757.45|5757.45|5750.7|5750.7|5757.45|5757.45|5750.7|5750.7|0
1606840190000|2020-12-01 16:29:50|5747.63|5747.63|5743.01|5743.01|5747.63|5747.63|5739.94|5739.94|0
1606896990000|2020-12-02 08:16:30|5564|5564|5569.07|5569.07|5569.07|5569.07|5564|5564|0
1606897000000|2020-12-02 08:16:40|5570.26|5570.26|5570.26|5570.26|5570.26|5570.26|5570.26|5570.26|0
1606897020000|2020-12-02 08:17:00|5577.95|5577.95|5584.1|5584.1|5584.1|5584.1|5577.95|5577.95|0
1606897040000|2020-12-02 08:17:20|5571.8|5571.8|5571.8|5571.8|5571.8|5571.8|5571.8|5571.8|0
1606897050000|2020-12-02 08:17:30|5573.34|5573.34|5573.34|5573.34|5573.34|5573.34|5573.34|5573.34|0
1606897110000|2020-12-02 08:18:30|5576.41|5576.41|5576.41|5576.41|5576.41|5576.41|5576.41|5576.41|0
1606897130000|2020-12-02 08:18:50|5579.49|5579.49|5591.79|5591.79|5591.79|5591.79|5579.49|5579.49|0
1606897140000|2020-12-02 08:19:00|5582.56|5582.56|5585.64|5585.64|5585.64|5585.64|5582.56|5582.56|0
1606897150000|2020-12-02 08:19:10|5582.56|5582.56|5574.88|5574.88|5582.56|5582.56|5574.88|5574.88|0
1606897160000|2020-12-02 08:19:20|5568.91|5568.91|5568.91|5568.91|5568.91|5568.91|5568.91|5568.91|0
1606897200000|2020-12-02 08:20:00|5555.07|5555.07|5550.46|5550.46|5555.07|5555.07|5550.46|5550.46|0
1606897210000|2020-12-02 08:20:10|5547.38|5547.38|5528.93|5528.93|5547.38|5547.38|5528.93|5528.93|0
1606897220000|2020-12-02 08:20:20|5535.08|5535.08|5527.4|5527.4|5535.08|5535.08|5527.4|5527.4|0
1606897250000|2020-12-02 08:20:50|5519.64|5519.64|5516.06|5516.06|5519.64|5519.64|5516.06|5516.06|0
1606897280000|2020-12-02 08:21:20|5512.99|5512.99|5532.97|5532.97|5532.97|5532.97|5512.99|5512.99|0
1606897350000|2020-12-02 08:22:30|5537.75|5537.75|5537.75|5537.75|5537.75|5537.75|5537.75|5537.75|0
1606897370000|2020-12-02 08:22:50|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|0
1606897380000|2020-12-02 08:23:00|5523.91|5523.91|5523.91|5523.91|5523.91|5523.91|5523.91|5523.91|0
1606897390000|2020-12-02 08:23:10|5522.37|5522.37|5522.37|5522.37|5522.37|5522.37|5522.37|5522.37|0
1606897410000|2020-12-02 08:23:30|5526.98|5526.98|5526.98|5526.98|5526.98|5526.98|5526.98|5526.98|0
1606897420000|2020-12-02 08:23:40|5528.52|5528.52|5528.52|5528.52|5528.52|5528.52|5528.52|5528.52|0
1606897440000|2020-12-02 08:24:00|5522.26|5522.26|5522.26|5522.26|5522.26|5522.26|5522.26|5522.26|0
1606897450000|2020-12-02 08:24:10|5525.84|5525.84|5525.84|5525.84|5525.84|5525.84|5525.84|5525.84|0
1606897460000|2020-12-02 08:24:20|5521.23|5521.23|5521.23|5521.23|5521.23|5521.23|5521.23|5521.23|0
1606897470000|2020-12-02 08:24:30|5517.35|5517.35|5520.63|5520.63|5520.63|5520.63|5517.35|5517.35|0
1606897490000|2020-12-02 08:24:50|5523.01|5523.01|5523.01|5523.01|5523.01|5523.01|5523.01|5523.01|0
1606897510000|2020-12-02 08:25:10|5523.91|5523.91|5524.51|5524.51|5524.51|5524.51|5523.91|5523.91|0
1606897570000|2020-12-02 08:26:10|5526|5526|5526|5526|5526|5526|5526|5526|0
1606897670000|2020-12-02 08:27:50|5525.4|5525.4|5525.4|5525.4|5525.4|5525.4|5525.4|5525.4|0
1606897680000|2020-12-02 08:28:00|5523.86|5523.86|5523.86|5523.86|5523.86|5523.86|5523.86|5523.86|0
1606897750000|2020-12-02 08:29:10|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|0
1606897800000|2020-12-02 08:30:00|5513.1|5513.1|5513.1|5513.1|5513.1|5513.1|5513.1|5513.1|0
1606897810000|2020-12-02 08:30:10|5506.95|5506.95|5506.95|5506.95|5506.95|5506.95|5506.95|5506.95|0
1606897860000|2020-12-02 08:31:00|5508.44|5508.44|5508.44|5508.44|5508.44|5508.44|5508.44|5508.44|0
1606897880000|2020-12-02 08:31:20|5499.22|5499.22|5509.98|5509.98|5509.98|5509.98|5499.22|5499.22|0
1606897890000|2020-12-02 08:31:30|5514.59|5514.59|5514.59|5514.59|5514.59|5514.59|5514.59|5514.59|0
1606897910000|2020-12-02 08:31:50|5511.52|5511.52|5511.52|5511.52|5511.52|5511.52|5511.52|5511.52|0
1606897960000|2020-12-02 08:32:40|5503.83|5503.83|5503.83|5503.83|5503.83|5503.83|5503.83|5503.83|0
1606897970000|2020-12-02 08:32:50|5501.15|5501.15|5507.3|5507.3|5507.3|5507.3|5501.15|5501.15|0
1606898020000|2020-12-02 08:33:40|5504.22|5504.22|5504.22|5504.22|5504.22|5504.22|5504.22|5504.22|0
1606898100000|2020-12-02 08:35:00|5501.15|5501.15|5501.15|5501.15|5501.15|5501.15|5501.15|5501.15|0
1606898120000|2020-12-02 08:35:20|5505.76|5505.76|5505.76|5505.76|5505.76|5505.76|5505.76|5505.76|0
1606898340000|2020-12-02 08:39:00|5508.83|5508.83|5518.06|5518.06|5518.06|5518.06|5508.83|5508.83|0
1606898370000|2020-12-02 08:39:30|5524.21|5524.21|5524.21|5524.21|5524.21|5524.21|5524.21|5524.21|0
1606898420000|2020-12-02 08:40:20|5522.67|5522.67|5522.67|5522.67|5522.67|5522.67|5522.67|5522.67|0
1606898500000|2020-12-02 08:41:40|5524.21|5524.21|5527.19|5527.19|5527.19|5527.19|5524.21|5524.21|0
1606898690000|2020-12-02 08:44:50|5534.88|5534.88|5534.88|5534.88|5534.88|5534.88|5534.88|5534.88|0
1606898760000|2020-12-02 08:46:00|5527.19|5527.19|5527.19|5527.19|5527.19|5527.19|5527.19|5527.19|0
1606898870000|2020-12-02 08:47:50|5524.12|5524.12|5524.12|5524.12|5524.12|5524.12|5524.12|5524.12|0
1606898900000|2020-12-02 08:48:20|5530.27|5530.27|5530.27|5530.27|5530.27|5530.27|5530.27|5530.27|0
1606898920000|2020-12-02 08:48:40|5532.06|5532.06|5532.06|5532.06|5532.06|5532.06|5532.06|5532.06|0
1606898950000|2020-12-02 08:49:10|5533.59|5533.59|5533.59|5533.59|5533.59|5533.59|5533.59|5533.59|0
1606898990000|2020-12-02 08:49:50|5530.91|5530.91|5530.91|5530.91|5530.91|5530.91|5530.91|5530.91|0
1606899030000|2020-12-02 08:50:30|5520.15|5520.15|5524.51|5524.51|5524.51|5524.51|5518.36|5518.36|0
1606899190000|2020-12-02 08:53:10|5522.97|5522.97|5522.97|5522.97|5522.97|5522.97|5522.97|5522.97|0
1606899200000|2020-12-02 08:53:20|5527.58|5527.58|5527.58|5527.58|5527.58|5527.58|5527.58|5527.58|0
1606899270000|2020-12-02 08:54:30|5526.04|5526.04|5526.04|5526.04|5526.04|5526.04|5526.04|5526.04|0
1606899300000|2020-12-02 08:55:00|5533.73|5533.73|5533.73|5533.73|5533.73|5533.73|5533.73|5533.73|0
1606899320000|2020-12-02 08:55:20|5535.27|5535.27|5535.27|5535.27|5535.27|5535.27|5535.27|5535.27|0
1606899380000|2020-12-02 08:56:20|5527.58|5527.58|5524.51|5524.51|5527.58|5527.58|5524.51|5524.51|0
1606899420000|2020-12-02 08:57:00|5523.01|5523.01|5523.01|5523.01|5523.01|5523.01|5523.01|5523.01|0
1606899440000|2020-12-02 08:57:20|5529.16|5529.16|5529.16|5529.16|5529.16|5529.16|5529.16|5529.16|0
1606899450000|2020-12-02 08:57:30|5533.78|5533.78|5527.63|5527.63|5533.78|5533.78|5527.63|5527.63|0
1606899470000|2020-12-02 08:57:50|5526.09|5526.09|5523.01|5523.01|5526.09|5526.09|5523.01|5523.01|0
1606899480000|2020-12-02 08:58:00|5527.63|5527.63|5527.63|5527.63|5527.63|5527.63|5527.63|5527.63|0
1606899620000|2020-12-02 09:00:20|5524.55|5524.55|5524.55|5524.55|5524.55|5524.55|5524.55|5524.55|0
1606899650000|2020-12-02 09:00:50|5521.48|5521.48|5519.39|5519.39|5521.48|5521.48|5519.39|5519.39|0
1606899670000|2020-12-02 09:01:10|5507.09|5507.09|5502.48|5502.48|5507.09|5507.09|5502.48|5502.48|0
1606899690000|2020-12-02 09:01:30|5500.39|5500.39|5500.39|5500.39|5500.39|5500.39|5500.39|5500.39|0
1606899700000|2020-12-02 09:01:40|5491.16|5491.16|5491.16|5491.16|5491.16|5491.16|5491.16|5491.16|0
1606899710000|2020-12-02 09:01:50|5477.33|5477.33|5485.01|5485.01|5485.01|5485.01|5477.33|5477.33|0
1606899740000|2020-12-02 09:02:20|5472.71|5472.71|5472.71|5472.71|5472.71|5472.71|5472.71|5472.71|0
1606899750000|2020-12-02 09:02:30|5471.18|5471.18|5469.39|5469.39|5471.18|5471.18|5469.39|5469.39|0
1606899760000|2020-12-02 09:02:40|5469.09|5469.09|5466.01|5466.01|5469.09|5469.09|5466.01|5466.01|0
1606899790000|2020-12-02 09:03:10|5459.86|5459.86|5458.67|5458.67|5459.86|5459.86|5458.67|5458.67|0
1606899800000|2020-12-02 09:03:20|5463.28|5463.28|5463.28|5463.28|5463.28|5463.28|5463.28|5463.28|0
1606899810000|2020-12-02 09:03:30|5458.67|5458.67|5464.82|5464.82|5464.82|5464.82|5458.67|5458.67|0
1606899820000|2020-12-02 09:03:40|5467.89|5467.89|5470.97|5470.97|5470.97|5470.97|5467.89|5467.89|0
1606899830000|2020-12-02 09:03:50|5469.78|5469.78|5469.78|5469.78|5469.78|5469.78|5469.78|5469.78|0
1606899850000|2020-12-02 09:04:10|5470.97|5470.97|5470.97|5470.97|5470.97|5470.97|5470.97|5470.97|0
1606899860000|2020-12-02 09:04:20|5461.74|5461.74|5463.28|5463.28|5463.28|5463.28|5461.74|5461.74|0
1606899900000|2020-12-02 09:05:00|5469.43|5469.43|5469.43|5469.43|5469.43|5469.43|5469.43|5469.43|0
1606899940000|2020-12-02 09:05:40|5466.36|5466.36|5466.36|5466.36|5466.36|5466.36|5466.36|5466.36|0
1606899950000|2020-12-02 09:05:50|5464.82|5464.82|5460.21|5460.21|5464.82|5464.82|5460.21|5460.21|0
1606899960000|2020-12-02 09:06:00|5458.67|5458.67|5457.13|5457.13|5458.67|5458.67|5454.06|5454.06|0
1606899970000|2020-12-02 09:06:10|5461.74|5461.74|5458.67|5458.67|5461.74|5461.74|5458.67|5458.67|0
1606900000000|2020-12-02 09:06:40|5450.98|5450.98|5452.52|5452.52|5452.52|5452.52|5450.98|5450.98|0
1606900080000|2020-12-02 09:08:00|5450.73|5450.73|5452.27|5452.27|5452.27|5452.27|5450.73|5450.73|0
1606900090000|2020-12-02 09:08:10|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|0
1606900130000|2020-12-02 09:08:50|5458.42|5458.42|5456.88|5456.88|5458.42|5458.42|5456.88|5456.88|0
1606900170000|2020-12-02 09:09:30|5454.79|5454.79|5452.41|5452.41|5454.79|5454.79|5452.41|5452.41|0
1606900180000|2020-12-02 09:09:40|5451.81|5451.81|5453.35|5453.35|5453.35|5453.35|5451.81|5451.81|0
1606900220000|2020-12-02 09:10:20|5451.81|5451.81|5457.96|5457.96|5457.96|5457.96|5451.81|5451.81|0
1606900260000|2020-12-02 09:11:00|5454.88|5454.88|5454.88|5454.88|5454.88|5454.88|5454.88|5454.88|0
1606900290000|2020-12-02 09:11:30|5458.46|5458.46|5468.58|5468.58|5468.58|5468.58|5458.46|5458.46|0
1606900330000|2020-12-02 09:12:10|5467.05|5467.05|5467.05|5467.05|5467.05|5467.05|5467.05|5467.05|0
1606900340000|2020-12-02 09:12:20|5464.06|5464.06|5464.06|5464.06|5464.06|5464.06|5464.06|5464.06|0
1606900370000|2020-12-02 09:12:50|5462.53|5462.53|5462.53|5462.53|5462.53|5462.53|5462.53|5462.53|0
1606900380000|2020-12-02 09:13:00|5454.84|5454.84|5448.69|5448.69|5454.84|5454.84|5448.69|5448.69|0
1606900390000|2020-12-02 09:13:10|5453.3|5453.3|5453.3|5453.3|5453.3|5453.3|5453.3|5453.3|0
1606900430000|2020-12-02 09:13:50|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|0
1606900450000|2020-12-02 09:14:10|5460.99|5460.99|5462.53|5462.53|5462.53|5462.53|5460.99|5460.99|0
1606900500000|2020-12-02 09:15:00|5464.06|5464.06|5468.68|5468.68|5468.68|5468.68|5464.06|5464.06|0
1606900510000|2020-12-02 09:15:10|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|0
1606900520000|2020-12-02 09:15:20|5469.82|5469.82|5468.29|5468.29|5469.82|5469.82|5468.29|5468.29|0
1606900660000|2020-12-02 09:17:40|5466.75|5466.75|5466.75|5466.75|5466.75|5466.75|5466.75|5466.75|0
1606900670000|2020-12-02 09:17:50|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|0
1606900770000|2020-12-02 09:19:30|5469.57|5469.57|5464.96|5464.96|5469.57|5469.57|5464.96|5464.96|0
1606900800000|2020-12-02 09:20:00|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|0
1606900850000|2020-12-02 09:20:50|5468.38|5468.38|5468.38|5468.38|5468.38|5468.38|5468.38|5468.38|0
1606900930000|2020-12-02 09:22:10|5465.3|5465.3|5465.3|5465.3|5465.3|5465.3|5465.3|5465.3|0
1606900960000|2020-12-02 09:22:40|5466.84|5466.84|5466.84|5466.84|5466.84|5466.84|5466.84|5466.84|0
1606901010000|2020-12-02 09:23:30|5465.3|5465.3|5465.3|5465.3|5465.3|5465.3|5465.3|5465.3|0
1606901120000|2020-12-02 09:25:20|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|0
1606901130000|2020-12-02 09:25:30|5468.03|5468.03|5471.02|5471.02|5471.02|5471.02|5468.03|5468.03|0
1606901240000|2020-12-02 09:27:20|5480.24|5480.24|5480.24|5480.24|5480.24|5480.24|5480.24|5480.24|0
1606901310000|2020-12-02 09:28:30|5486.39|5486.39|5487.93|5487.93|5487.93|5487.93|5486.39|5486.39|0
1606901400000|2020-12-02 09:30:00|5481.78|5481.78|5467.94|5467.94|5481.78|5481.78|5467.94|5467.94|0
1606901410000|2020-12-02 09:30:10|5474.09|5474.09|5483.32|5483.32|5483.32|5483.32|5474.09|5474.09|0
1606901440000|2020-12-02 09:30:40|5486.39|5486.39|5489.47|5489.47|5489.47|5489.47|5486.39|5486.39|0
1606901470000|2020-12-02 09:31:10|5494.08|5494.08|5494.08|5494.08|5494.08|5494.08|5494.08|5494.08|0
1606901480000|2020-12-02 09:31:20|5497.15|5497.15|5497.15|5497.15|5497.15|5497.15|5497.15|5497.15|0
1606901490000|2020-12-02 09:31:30|5503.3|5503.3|5503.3|5503.3|5503.3|5503.3|5503.3|5503.3|0
1606901520000|2020-12-02 09:32:00|5503.6|5503.6|5506.98|5506.98|5506.98|5506.98|5503.6|5503.6|0
1606901540000|2020-12-02 09:32:20|5509.06|5509.06|5509.06|5509.06|5509.06|5509.06|5509.06|5509.06|0
1606901550000|2020-12-02 09:32:30|5508.47|5508.47|5508.47|5508.47|5508.47|5508.47|5508.47|5508.47|0
1606901580000|2020-12-02 09:33:00|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|0
1606901640000|2020-12-02 09:34:00|5519.23|5519.23|5520.77|5520.77|5522.3|5522.3|5519.23|5519.23|0
1606901690000|2020-12-02 09:34:50|5528.45|5528.45|5533.07|5533.07|5533.07|5533.07|5528.45|5528.45|0
1606901710000|2020-12-02 09:35:10|5533.66|5533.66|5533.66|5533.66|5533.66|5533.66|5533.66|5533.66|0
1606901730000|2020-12-02 09:35:30|5532.13|5532.13|5533.62|5533.62|5533.62|5533.62|5532.13|5532.13|0
1606901760000|2020-12-02 09:36:00|5535.15|5535.15|5535.15|5535.15|5535.15|5535.15|5535.15|5535.15|0
1606901800000|2020-12-02 09:36:40|5535.45|5535.45|5536.35|5536.35|5536.35|5536.35|5535.45|5535.45|0
1606901830000|2020-12-02 09:37:10|5540.96|5540.96|5540.96|5540.96|5540.96|5540.96|5540.96|5540.96|0
1606901850000|2020-12-02 09:37:30|5539.42|5539.42|5545.87|5545.87|5545.87|5545.87|5539.42|5539.42|0
1606901960000|2020-12-02 09:39:20|5544.33|5544.33|5544.33|5544.33|5544.33|5544.33|5544.33|5544.33|0
1606902000000|2020-12-02 09:40:00|5553.56|5553.56|5553.56|5553.56|5553.56|5553.56|5553.56|5553.56|0
1606902010000|2020-12-02 09:40:10|5550.48|5550.48|5550.48|5550.48|5550.48|5550.48|5550.48|5550.48|0
1606902020000|2020-12-02 09:40:20|5553.56|5553.56|5553.56|5553.56|5553.56|5553.56|5553.56|5553.56|0
1606902060000|2020-12-02 09:41:00|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|0
1606902100000|2020-12-02 09:41:40|5562.78|5562.78|5561.25|5561.25|5562.78|5562.78|5561.25|5561.25|0
1606902140000|2020-12-02 09:42:20|5559.71|5559.71|5559.71|5559.71|5559.71|5559.71|5559.71|5559.71|0
1606902210000|2020-12-02 09:43:30|5556.63|5556.63|5556.63|5556.63|5556.63|5556.63|5556.63|5556.63|0
1606902300000|2020-12-02 09:45:00|5561.25|5561.25|5561.25|5561.25|5561.25|5561.25|5561.25|5561.25|0
1606902430000|2020-12-02 09:47:10|5562.78|5562.78|5548.95|5548.95|5562.78|5562.78|5548.95|5548.95|0
1606902480000|2020-12-02 09:48:00|5550.48|5550.48|5550.48|5550.48|5550.48|5550.48|5550.48|5550.48|0
1606902610000|2020-12-02 09:50:10|5552.02|5552.02|5552.02|5552.02|5552.02|5552.02|5552.02|5552.02|0
1606902680000|2020-12-02 09:51:20|5555.1|5555.1|5555.1|5555.1|5555.1|5555.1|5555.1|5555.1|0
1606902700000|2020-12-02 09:51:40|5552.02|5552.02|5552.02|5552.02|5552.02|5552.02|5552.02|5552.02|0
1606902720000|2020-12-02 09:52:00|5558.17|5558.17|5558.17|5558.17|5558.17|5558.17|5558.17|5558.17|0
1606902740000|2020-12-02 09:52:20|5556.63|5556.63|5553.56|5553.56|5556.63|5556.63|5553.56|5553.56|0
1606902830000|2020-12-02 09:53:50|5548.95|5548.95|5550.48|5550.48|5550.48|5550.48|5548.95|5548.95|0
1606902850000|2020-12-02 09:54:10|5552.02|5552.02|5553.56|5553.56|5553.56|5553.56|5552.02|5552.02|0
1606902900000|2020-12-02 09:55:00|5558.17|5558.17|5558.17|5558.17|5558.17|5558.17|5558.17|5558.17|0
1606902990000|2020-12-02 09:56:30|5559.71|5559.71|5559.71|5559.71|5559.71|5559.71|5559.71|5559.71|0
1606903040000|2020-12-02 09:57:20|5556.63|5556.63|5556.63|5556.63|5556.63|5556.63|5556.63|5556.63|0
1606903110000|2020-12-02 09:58:30|5561.25|5561.25|5561.25|5561.25|5561.25|5561.25|5561.25|5561.25|0
1606903120000|2020-12-02 09:58:40|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|5564.32|0
1606903150000|2020-12-02 09:59:10|5565.86|5565.86|5565.86|5565.86|5565.86|5565.86|5565.86|5565.86|0
1606903250000|2020-12-02 10:00:50|5568.93|5568.93|5567.4|5567.4|5568.93|5568.93|5567.4|5567.4|0
1606903360000|2020-12-02 10:02:40|5569.19|5569.19|5572.22|5572.22|5575.29|5575.29|5569.19|5569.19|0
1606903390000|2020-12-02 10:03:10|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|0
1606903400000|2020-12-02 10:03:20|5573.75|5573.75|5570.68|5570.68|5573.75|5573.75|5570.68|5570.68|0
1606903410000|2020-12-02 10:03:30|5573.75|5573.75|5573.75|5573.75|5573.75|5573.75|5573.75|5573.75|0
1606903420000|2020-12-02 10:03:40|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|5575.29|0
1606903500000|2020-12-02 10:05:00|5572.22|5572.22|5572.22|5572.22|5572.22|5572.22|5572.22|5572.22|0
1606903520000|2020-12-02 10:05:20|5570.72|5570.72|5570.72|5570.72|5570.72|5570.72|5570.72|5570.72|0
1606903590000|2020-12-02 10:06:30|5573.8|5573.8|5573.8|5573.8|5573.8|5573.8|5573.8|5573.8|0
1606903640000|2020-12-02 10:07:20|5572.26|5572.26|5572.26|5572.26|5572.26|5572.26|5572.26|5572.26|0
1606903690000|2020-12-02 10:08:10|5575.34|5575.34|5576.28|5576.28|5576.87|5576.87|5575.34|5575.34|0
1606903700000|2020-12-02 10:08:20|5575.08|5575.08|5575.08|5575.08|5575.08|5575.08|5575.08|5575.08|0
1606903810000|2020-12-02 10:10:10|5581.23|5581.23|5581.23|5581.23|5581.23|5581.23|5581.23|5581.23|0
1606903910000|2020-12-02 10:11:50|5582.77|5582.77|5582.77|5582.77|5582.77|5582.77|5582.77|5582.77|0
1606904030000|2020-12-02 10:13:50|5583.67|5583.67|5583.67|5583.67|5583.67|5583.67|5583.67|5583.67|0
1606904040000|2020-12-02 10:14:00|5588.28|5588.28|5591.65|5591.65|5591.65|5591.65|5588.28|5588.28|0
1606904050000|2020-12-02 10:14:10|5591.95|5591.95|5591.95|5591.95|5591.95|5591.95|5591.95|5591.95|0
1606904120000|2020-12-02 10:15:20|5590.41|5590.41|5590.41|5590.41|5590.41|5590.41|5590.41|5590.41|0
1606904180000|2020-12-02 10:16:20|5585.8|5585.8|5585.8|5585.8|5585.8|5585.8|5585.8|5585.8|0
1606904200000|2020-12-02 10:16:40|5586.7|5586.7|5586.7|5586.7|5586.7|5586.7|5586.7|5586.7|0
1606904280000|2020-12-02 10:18:00|5583.62|5583.62|5583.62|5583.62|5583.62|5583.62|5583.62|5583.62|0
1606904290000|2020-12-02 10:18:10|5582.08|5582.08|5580.55|5580.55|5582.08|5582.08|5580.55|5580.55|0
1606904300000|2020-12-02 10:18:20|5579.05|5579.05|5579.05|5579.05|5579.05|5579.05|5579.05|5579.05|0
1606904310000|2020-12-02 10:18:30|5577.86|5577.86|5577.86|5577.86|5577.86|5577.86|5577.86|5577.86|0
1606904340000|2020-12-02 10:19:00|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|0
1606904350000|2020-12-02 10:19:10|5579.1|5579.1|5579.1|5579.1|5579.1|5579.1|5579.1|5579.1|0
1606904400000|2020-12-02 10:20:00|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|5577.56|0
1606904480000|2020-12-02 10:21:20|5579.1|5579.1|5576.03|5576.03|5579.1|5579.1|5576.03|5576.03|0
1606904530000|2020-12-02 10:22:10|5571.41|5571.41|5571.41|5571.41|5571.41|5571.41|5571.41|5571.41|0
1606904640000|2020-12-02 10:24:00|5569.88|5569.88|5565.26|5565.26|5569.88|5569.88|5565.26|5565.26|0
1606904650000|2020-12-02 10:24:10|5566.8|5566.8|5569.88|5569.88|5571.41|5571.41|5566.8|5566.8|0
1606904690000|2020-12-02 10:24:50|5571.41|5571.41|5571.41|5571.41|5571.41|5571.41|5571.41|5571.41|0
1606904760000|2020-12-02 10:26:00|5572.95|5572.95|5582.18|5582.18|5582.18|5582.18|5572.95|5572.95|0
1606904790000|2020-12-02 10:26:30|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|0
1606904800000|2020-12-02 10:26:40|5575.63|5575.63|5575.63|5575.63|5575.63|5575.63|5575.63|5575.63|0
1606904820000|2020-12-02 10:27:00|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|0
1606904900000|2020-12-02 10:28:20|5575.63|5575.63|5575.63|5575.63|5575.63|5575.63|5575.63|5575.63|0
1606904910000|2020-12-02 10:28:30|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|0
1606904940000|2020-12-02 10:29:00|5572.56|5572.56|5569.48|5569.48|5572.56|5572.56|5569.48|5569.48|0
1606905030000|2020-12-02 10:30:30|5571.02|5571.02|5569.48|5569.48|5572.56|5572.56|5569.48|5569.48|0
1606905040000|2020-12-02 10:30:40|5567.95|5567.95|5567.95|5567.95|5567.95|5567.95|5567.95|5567.95|0
1606905060000|2020-12-02 10:31:00|5564.96|5564.96|5565.61|5565.61|5565.61|5565.61|5564.07|5564.07|0
1606905070000|2020-12-02 10:31:10|5567.14|5567.14|5568.68|5568.68|5568.68|5568.68|5567.14|5567.14|0
1606905080000|2020-12-02 10:31:20|5565.61|5565.61|5565.61|5565.61|5565.61|5565.61|5565.61|5565.61|0
1606905100000|2020-12-02 10:31:40|5564.71|5564.71|5564.71|5564.71|5564.71|5564.71|5564.71|5564.71|0
1606905180000|2020-12-02 10:33:00|5564.41|5564.41|5564.41|5564.41|5564.41|5564.41|5564.41|5564.41|0
1606905240000|2020-12-02 10:34:00|5562.88|5562.88|5562.88|5562.88|5562.88|5562.88|5562.88|5562.88|0
1606905260000|2020-12-02 10:34:20|5559.8|5559.8|5559.8|5559.8|5559.8|5559.8|5559.8|5559.8|0
1606905320000|2020-12-02 10:35:20|5558.26|5558.26|5558.26|5558.26|5558.26|5558.26|5558.26|5558.26|0
1606905470000|2020-12-02 10:37:50|5559.8|5559.8|5559.8|5559.8|5559.8|5559.8|5559.8|5559.8|0
1606905680000|2020-12-02 10:41:20|5562.88|5562.88|5567.49|5567.49|5567.49|5567.49|5562.88|5562.88|0
1606905750000|2020-12-02 10:42:30|5569.28|5569.28|5569.28|5569.28|5569.28|5569.28|5569.28|5569.28|0
1606905860000|2020-12-02 10:44:20|5576.97|5576.97|5576.97|5576.97|5576.97|5576.97|5576.97|5576.97|0
1606905890000|2020-12-02 10:44:50|5578.5|5578.5|5578.5|5578.5|5578.5|5578.5|5578.5|5578.5|0
1606905960000|2020-12-02 10:46:00|5575.43|5575.43|5575.43|5575.43|5575.43|5575.43|5575.43|5575.43|0
1606906000000|2020-12-02 10:46:40|5578.5|5578.5|5578.5|5578.5|5578.5|5578.5|5578.5|5578.5|0
1606906020000|2020-12-02 10:47:00|5578.8|5578.8|5578.8|5578.8|5578.8|5578.8|5578.8|5578.8|0
1606906180000|2020-12-02 10:49:40|5579.1|5579.1|5579.1|5579.1|5579.1|5579.1|5579.1|5579.1|0
1606906200000|2020-12-02 10:50:00|5580.64|5580.64|5582.18|5582.18|5582.18|5582.18|5580.64|5580.64|0
1606906380000|2020-12-02 10:53:00|5580.64|5580.64|5580.64|5580.64|5580.64|5580.64|5580.64|5580.64|0
1606906390000|2020-12-02 10:53:10|5582.18|5582.18|5582.18|5582.18|5582.18|5582.18|5582.18|5582.18|0
1606906450000|2020-12-02 10:54:10|5585.25|5585.25|5585.25|5585.25|5585.25|5585.25|5585.25|5585.25|0
1606906520000|2020-12-02 10:55:20|5588.33|5588.33|5583.71|5583.71|5588.33|5588.33|5583.71|5583.71|0
1606906590000|2020-12-02 10:56:30|5585.25|5585.25|5585.25|5585.25|5585.25|5585.25|5585.25|5585.25|0
1606906600000|2020-12-02 10:56:40|5585.85|5585.85|5585.85|5585.85|5585.85|5585.85|5585.85|5585.85|0
1606906610000|2020-12-02 10:56:50|5587.38|5587.38|5590.46|5590.46|5590.46|5590.46|5587.38|5587.38|0
1606906730000|2020-12-02 10:58:50|5590.76|5590.76|5590.76|5590.76|5590.76|5590.76|5590.76|5590.76|0
1606906760000|2020-12-02 10:59:20|5593.83|5593.83|5593.83|5593.83|5593.83|5593.83|5593.83|5593.83|0
1606906780000|2020-12-02 10:59:40|5595.37|5595.37|5595.37|5595.37|5595.37|5595.37|5595.37|5595.37|0
1606906800000|2020-12-02 11:00:00|5592.3|5592.3|5592.3|5592.3|5592.3|5592.3|5592.3|5592.3|0
1606906830000|2020-12-02 11:00:30|5589.22|5589.22|5587.68|5587.68|5589.22|5589.22|5587.68|5587.68|0
1606906860000|2020-12-02 11:01:00|5584.61|5584.61|5584.61|5584.61|5584.61|5584.61|5584.61|5584.61|0
1606906870000|2020-12-02 11:01:10|5586.15|5586.15|5586.15|5586.15|5586.15|5586.15|5586.15|5586.15|0
1606907060000|2020-12-02 11:04:20|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|0
1606907070000|2020-12-02 11:04:30|5590.76|5590.76|5590.76|5590.76|5590.76|5590.76|5590.76|5590.76|0
1606907120000|2020-12-02 11:05:20|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|0
1606907160000|2020-12-02 11:06:00|5587.68|5587.68|5587.68|5587.68|5587.68|5587.68|5587.68|5587.68|0
1606907220000|2020-12-02 11:07:00|5588.28|5588.28|5589.47|5589.47|5589.47|5589.47|5588.28|5588.28|0
1606907290000|2020-12-02 11:08:10|5587.38|5587.38|5587.38|5587.38|5587.38|5587.38|5587.38|5587.38|0
1606907530000|2020-12-02 11:12:10|5579.7|5579.7|5579.7|5579.7|5579.7|5579.7|5579.7|5579.7|0
1606907540000|2020-12-02 11:12:20|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|5576.62|0
1606907650000|2020-12-02 11:14:10|5575.08|5575.08|5575.08|5575.08|5575.08|5575.08|5575.08|5575.08|0
1606907930000|2020-12-02 11:18:50|5568.93|5568.93|5568.93|5568.93|5568.93|5568.93|5568.93|5568.93|0
1606907940000|2020-12-02 11:19:00|5567.14|5567.14|5567.14|5567.14|5567.14|5567.14|5567.14|5567.14|0
1606908010000|2020-12-02 11:20:10|5573.29|5573.29|5574.83|5574.83|5574.83|5574.83|5573.29|5573.29|0
1606908150000|2020-12-02 11:22:30|5570.22|5570.22|5570.22|5570.22|5570.22|5570.22|5570.22|5570.22|0
1606908170000|2020-12-02 11:22:50|5571.76|5571.76|5571.76|5571.76|5571.76|5571.76|5571.76|5571.76|0
1606908230000|2020-12-02 11:23:50|5573.29|5573.29|5573.29|5573.29|5573.29|5573.29|5573.29|5573.29|0
1606908300000|2020-12-02 11:25:00|5573.89|5573.89|5573.89|5573.89|5573.89|5573.89|5573.89|5573.89|0
1606908440000|2020-12-02 11:27:20|5572.35|5572.35|5570.82|5570.82|5572.35|5572.35|5570.82|5570.82|0
1606908540000|2020-12-02 11:29:00|5569.28|5569.28|5570.82|5570.82|5570.82|5570.82|5569.28|5569.28|0
1606908560000|2020-12-02 11:29:20|5569.03|5569.03|5568.43|5568.43|5569.03|5569.03|5568.43|5568.43|0
1606908750000|2020-12-02 11:32:30|5569.03|5569.03|5569.03|5569.03|5569.03|5569.03|5569.03|5569.03|0
1606908780000|2020-12-02 11:33:00|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|5573.64|0
1606908830000|2020-12-02 11:33:50|5569.03|5569.03|5564.41|5564.41|5569.03|5569.03|5564.41|5564.41|0
1606908900000|2020-12-02 11:35:00|5563.52|5563.52|5563.52|5563.52|5563.52|5563.52|5563.52|5563.52|0
1606908930000|2020-12-02 11:35:30|5562.62|5562.62|5562.62|5562.62|5562.62|5562.62|5562.62|5562.62|0
1606908970000|2020-12-02 11:36:10|5550.32|5550.32|5550.32|5550.32|5550.32|5550.32|5550.32|5550.32|0
1606909060000|2020-12-02 11:37:40|5545.71|5545.71|5545.71|5545.71|5545.71|5545.71|5545.71|5545.71|0
1606909070000|2020-12-02 11:37:50|5544.52|5544.52|5544.52|5544.52|5544.52|5544.52|5544.52|5544.52|0
1606909250000|2020-12-02 11:40:50|5547.59|5547.59|5547.59|5547.59|5547.59|5547.59|5547.59|5547.59|0
1606909260000|2020-12-02 11:41:00|5546.06|5546.06|5550.67|5550.67|5550.67|5550.67|5546.06|5546.06|0
1606909270000|2020-12-02 11:41:10|5553.74|5553.74|5553.74|5553.74|5553.74|5553.74|5553.74|5553.74|0
1606909350000|2020-12-02 11:42:30|5552.85|5552.85|5552.85|5552.85|5552.85|5552.85|5552.85|5552.85|0
1606909360000|2020-12-02 11:42:40|5554.39|5554.39|5557.46|5557.46|5557.46|5557.46|5554.39|5554.39|0
1606909370000|2020-12-02 11:42:50|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|0
1606909430000|2020-12-02 11:43:50|5563.91|5563.91|5562.37|5562.37|5563.91|5563.91|5562.37|5562.37|0
1606909470000|2020-12-02 11:44:30|5560.83|5560.83|5560.83|5560.83|5560.83|5560.83|5560.83|5560.83|0
1606909480000|2020-12-02 11:44:40|5563.91|5563.91|5563.91|5563.91|5563.91|5563.91|5563.91|5563.91|0
1606909490000|2020-12-02 11:44:50|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|0
1606909520000|2020-12-02 11:45:20|5565.45|5565.45|5565.45|5565.45|5565.45|5565.45|5565.45|5565.45|0
1606909530000|2020-12-02 11:45:30|5566.94|5566.94|5566.94|5566.94|5566.94|5566.94|5566.94|5566.94|0
1606909550000|2020-12-02 11:45:50|5568.48|5568.48|5565.4|5565.4|5568.48|5568.48|5565.4|5565.4|0
1606909560000|2020-12-02 11:46:00|5560.79|5560.79|5549.87|5549.87|5560.79|5560.79|5547.69|5547.69|0
1606909570000|2020-12-02 11:46:10|5551.4|5551.4|5536.03|5536.03|5551.4|5551.4|5536.03|5536.03|0
1606909580000|2020-12-02 11:46:20|5537.57|5537.57|5533.6|5533.6|5537.57|5537.57|5532.06|5532.06|0
1606909600000|2020-12-02 11:46:40|5530.52|5530.52|5530.52|5530.52|5530.52|5530.52|5530.52|5530.52|0
1606909610000|2020-12-02 11:46:50|5527.45|5527.45|5527.45|5527.45|5527.45|5527.45|5527.45|5527.45|0
1606909620000|2020-12-02 11:47:00|5525.91|5525.91|5524.37|5524.37|5525.91|5525.91|5521.3|5521.3|0
1606909630000|2020-12-02 11:47:10|5522.88|5522.88|5524.07|5524.07|5525.61|5525.61|5522.88|5522.88|0
1606909640000|2020-12-02 11:47:20|5522.88|5522.88|5510.58|5510.58|5522.88|5522.88|5510.58|5510.58|0
1606909650000|2020-12-02 11:47:30|5509.68|5509.68|5506.61|5506.61|5509.68|5509.68|5506.61|5506.61|0
1606909680000|2020-12-02 11:48:00|5505.07|5505.07|5505.07|5505.07|5505.07|5505.07|5505.07|5505.07|0
1606909700000|2020-12-02 11:48:20|5506.61|5506.61|5508.15|5508.15|5508.15|5508.15|5506.61|5506.61|0
1606909740000|2020-12-02 11:49:00|5506.61|5506.61|5511.22|5511.22|5511.22|5511.22|5506.61|5506.61|0
1606909760000|2020-12-02 11:49:20|5510.33|5510.33|5509.73|5509.73|5510.33|5510.33|5509.73|5509.73|0
1606909880000|2020-12-02 11:51:20|5511.27|5511.27|5510.07|5510.07|5511.27|5511.27|5510.07|5510.07|0
1606909920000|2020-12-02 11:52:00|5517.76|5517.76|5517.76|5517.76|5517.76|5517.76|5517.76|5517.76|0
1606909940000|2020-12-02 11:52:20|5516.22|5516.22|5514.69|5514.69|5516.22|5516.22|5514.69|5514.69|0
1606909960000|2020-12-02 11:52:40|5519.3|5519.3|5519.3|5519.3|5519.3|5519.3|5519.3|5519.3|0
1606910000000|2020-12-02 11:53:20|5519.6|5519.6|5521.73|5521.73|5521.73|5521.73|5519.6|5519.6|0
1606910030000|2020-12-02 11:53:50|5524.81|5524.81|5524.81|5524.81|5524.81|5524.81|5524.81|5524.81|0
1606910040000|2020-12-02 11:54:00|5525.11|5525.11|5525.11|5525.11|5525.11|5525.11|5525.11|5525.11|0
1606910050000|2020-12-02 11:54:10|5526.64|5526.64|5529.72|5529.72|5529.72|5529.72|5526.64|5526.64|0
1606910060000|2020-12-02 11:54:20|5532.79|5532.79|5532.79|5532.79|5532.79|5532.79|5532.79|5532.79|0
1606910070000|2020-12-02 11:54:30|5533.99|5533.99|5536.37|5536.37|5536.37|5536.37|5533.99|5533.99|0
1606910080000|2020-12-02 11:54:40|5537.27|5537.27|5549.57|5549.57|5549.57|5549.57|5537.27|5537.27|0
1606910090000|2020-12-02 11:54:50|5551.1|5551.1|5552.64|5552.64|5552.64|5552.64|5551.1|5551.1|0
1606910100000|2020-12-02 11:55:00|5551.1|5551.1|5549.57|5549.57|5551.1|5551.1|5549.57|5549.57|0
1606910110000|2020-12-02 11:55:10|5550.76|5550.76|5551.06|5551.06|5551.06|5551.06|5550.76|5550.76|0
1606910140000|2020-12-02 11:55:40|5557.21|5557.21|5557.21|5557.21|5557.21|5557.21|5557.21|5557.21|0
1606910160000|2020-12-02 11:56:00|5558.75|5558.75|5561.82|5561.82|5561.82|5561.82|5558.75|5558.75|0
1606910180000|2020-12-02 11:56:20|5563.36|5563.36|5563.36|5563.36|5563.36|5563.36|5563.36|5563.36|0
1606910210000|2020-12-02 11:56:50|5564.25|5564.25|5564.25|5564.25|5564.25|5564.25|5564.25|5564.25|0
1606910220000|2020-12-02 11:57:00|5565.45|5565.45|5565.45|5565.45|5565.45|5565.45|5565.45|5565.45|0
1606910230000|2020-12-02 11:57:10|5568.52|5568.52|5568.52|5568.52|5568.52|5568.52|5568.52|5568.52|0
1606910280000|2020-12-02 11:58:00|5569.12|5569.12|5569.12|5569.12|5569.12|5569.12|5569.12|5569.12|0
1606910290000|2020-12-02 11:58:10|5570.66|5570.66|5573.73|5573.73|5573.73|5573.73|5570.66|5570.66|0
1606910300000|2020-12-02 11:58:20|5574.33|5574.33|5572.79|5572.79|5574.33|5574.33|5572.79|5572.79|0
1606910310000|2020-12-02 11:58:30|5577.4|5577.4|5577.4|5577.4|5577.4|5577.4|5577.4|5577.4|0
1606910360000|2020-12-02 11:59:20|5575.91|5575.91|5575.91|5575.91|5575.91|5575.91|5575.91|5575.91|0
1606910370000|2020-12-02 11:59:30|5582.06|5582.06|5582.06|5582.06|5582.06|5582.06|5582.06|5582.06|0
1606910390000|2020-12-02 11:59:50|5585.34|5585.34|5583.85|5583.85|5585.34|5585.34|5583.85|5583.85|0
1606910420000|2020-12-02 12:00:20|5582.31|5582.31|5582.31|5582.31|5582.31|5582.31|5582.31|5582.31|0
1606910490000|2020-12-02 12:01:30|5580.78|5580.78|5580.78|5580.78|5580.78|5580.78|5580.78|5580.78|0
1606910500000|2020-12-02 12:01:40|5579.24|5579.24|5579.24|5579.24|5579.24|5579.24|5579.24|5579.24|0
1606910510000|2020-12-02 12:01:50|5577.15|5577.15|5577.15|5577.15|5577.15|5577.15|5577.15|5577.15|0
1606910520000|2020-12-02 12:02:00|5572.54|5572.54|5572.54|5572.54|5572.54|5572.54|5572.54|5572.54|0
1606910550000|2020-12-02 12:02:30|5571|5571|5571|5571|5571|5571|5571|5571|0
1606910570000|2020-12-02 12:02:50|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|5569.46|0
1606910580000|2020-12-02 12:03:00|5574.08|5574.08|5577.15|5577.15|5577.15|5577.15|5574.08|5574.08|0
1606910650000|2020-12-02 12:04:10|5581.76|5581.76|5581.76|5581.76|5581.76|5581.76|5581.76|5581.76|0
1606910660000|2020-12-02 12:04:20|5582.06|5582.06|5582.96|5582.96|5582.96|5582.96|5582.06|5582.06|0
1606910670000|2020-12-02 12:04:30|5592.18|5592.18|5592.18|5592.18|5592.18|5592.18|5592.18|5592.18|0
1606910680000|2020-12-02 12:04:40|5591.29|5591.29|5591.29|5591.29|5591.29|5591.29|5591.29|5591.29|0
1606910770000|2020-12-02 12:06:10|5589.75|5589.75|5589.75|5589.75|5589.75|5589.75|5589.75|5589.75|0
1606910880000|2020-12-02 12:08:00|5597.44|5597.44|5597.44|5597.44|5597.44|5597.44|5597.44|5597.44|0
1606910890000|2020-12-02 12:08:10|5595.9|5595.9|5595.9|5595.9|5595.9|5595.9|5595.9|5595.9|0
1606911040000|2020-12-02 12:10:40|5592.82|5592.82|5592.82|5592.82|5592.82|5592.82|5592.82|5592.82|0
1606911050000|2020-12-02 12:10:50|5591.29|5591.29|5589.75|5589.75|5591.29|5591.29|5589.75|5589.75|0
1606911130000|2020-12-02 12:12:10|5588.21|5588.21|5591.29|5591.29|5591.29|5591.29|5588.21|5588.21|0
1606911150000|2020-12-02 12:12:30|5598.97|5598.97|5600.76|5600.76|5600.76|5600.76|5598.97|5598.97|0
1606911170000|2020-12-02 12:12:50|5603.84|5603.84|5603.84|5603.84|5603.84|5603.84|5603.84|5603.84|0
1606911190000|2020-12-02 12:13:10|5599.23|5599.23|5599.23|5599.23|5599.23|5599.23|5599.23|5599.23|0
1606911320000|2020-12-02 12:15:20|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|0
1606911340000|2020-12-02 12:15:40|5590|5590|5590|5590|5590|5590|5590|5590|0
1606911350000|2020-12-02 12:15:50|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|0
1606911500000|2020-12-02 12:18:20|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|0
1606911550000|2020-12-02 12:19:10|5593.08|5593.08|5593.08|5593.08|5593.08|5593.08|5593.08|5593.08|0
1606911640000|2020-12-02 12:20:40|5586.93|5586.93|5586.93|5586.93|5586.93|5586.93|5586.93|5586.93|0
1606911650000|2020-12-02 12:20:50|5588.46|5588.46|5588.46|5588.46|5588.46|5588.46|5588.46|5588.46|0
1606911800000|2020-12-02 12:23:20|5585.78|5585.78|5585.78|5585.78|5585.78|5585.78|5585.78|5585.78|0
1606911820000|2020-12-02 12:23:40|5585.48|5585.48|5584.88|5584.88|5585.48|5585.48|5584.88|5584.88|0
1606912090000|2020-12-02 12:28:10|5586.42|5586.42|5589.5|5589.5|5589.5|5589.5|5586.42|5586.42|0
1606912110000|2020-12-02 12:28:30|5592.57|5592.57|5594.11|5594.11|5594.11|5594.11|5592.57|5592.57|0
1606912140000|2020-12-02 12:29:00|5595|5595|5595|5595|5595|5595|5595|5595|0
1606912250000|2020-12-02 12:30:50|5598.08|5598.08|5598.08|5598.08|5598.08|5598.08|5598.08|5598.08|0
1606912270000|2020-12-02 12:31:10|5599.62|5599.62|5601.15|5601.15|5601.15|5601.15|5599.62|5599.62|0
1606912330000|2020-12-02 12:32:10|5599.96|5599.96|5593.81|5593.81|5599.96|5599.96|5593.81|5593.81|0
1606912340000|2020-12-02 12:32:20|5589.2|5589.2|5589.2|5589.2|5589.2|5589.2|5589.2|5589.2|0
1606912360000|2020-12-02 12:32:40|5593.81|5593.81|5593.81|5593.81|5593.81|5593.81|5593.81|5593.81|0
1606912370000|2020-12-02 12:32:50|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|0
1606912420000|2020-12-02 12:33:40|5598.42|5598.42|5601.5|5601.5|5601.5|5601.5|5598.42|5598.42|0
1606912470000|2020-12-02 12:34:30|5599.96|5599.96|5595.35|5595.35|5599.96|5599.96|5595.35|5595.35|0
1606912530000|2020-12-02 12:35:30|5593.86|5593.86|5592.02|5592.02|5593.86|5593.86|5592.02|5592.02|0
1606912680000|2020-12-02 12:38:00|5596.59|5596.59|5596.59|5596.59|5596.59|5596.59|5596.59|5596.59|0
1606912700000|2020-12-02 12:38:20|5597.48|5597.48|5597.48|5597.48|5597.48|5597.48|5597.48|5597.48|0
1606912780000|2020-12-02 12:39:40|5595.94|5595.94|5595.94|5595.94|5595.94|5595.94|5595.94|5595.94|0
1606912800000|2020-12-02 12:40:00|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|0
1606912860000|2020-12-02 12:41:00|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|5593.26|0
1606912880000|2020-12-02 12:41:20|5587.11|5587.11|5587.11|5587.11|5587.11|5587.11|5587.11|5587.11|0
1606912920000|2020-12-02 12:42:00|5589.5|5589.5|5589.5|5589.5|5589.5|5589.5|5589.5|5589.5|0
1606912930000|2020-12-02 12:42:10|5594.11|5594.11|5594.11|5594.11|5594.11|5594.11|5594.11|5594.11|0
1606912970000|2020-12-02 12:42:50|5595|5595|5595|5595|5595|5595|5595|5595|0
1606913020000|2020-12-02 12:43:40|5590.39|5590.39|5593.47|5593.47|5593.47|5593.47|5590.39|5590.39|0
1606913060000|2020-12-02 12:44:20|5588.85|5588.85|5588.85|5588.85|5588.85|5588.85|5588.85|5588.85|0
1606913070000|2020-12-02 12:44:30|5591.93|5591.93|5591.93|5591.93|5591.93|5591.93|5591.93|5591.93|0
1606913090000|2020-12-02 12:44:50|5590.14|5590.14|5590.14|5590.14|5590.14|5590.14|5590.14|5590.14|0
1606913100000|2020-12-02 12:45:00|5591.68|5591.68|5590.14|5590.14|5591.68|5591.68|5590.14|5590.14|0
1606913200000|2020-12-02 12:46:40|5585.53|5585.53|5585.53|5585.53|5585.53|5585.53|5585.53|5585.53|0
1606913210000|2020-12-02 12:46:50|5588.6|5588.6|5593.21|5593.21|5593.21|5593.21|5588.6|5588.6|0
1606913220000|2020-12-02 12:47:00|5595|5595|5595|5595|5595|5595|5595|5595|0
1606913240000|2020-12-02 12:47:20|5595.3|5595.3|5595.3|5595.3|5595.3|5595.3|5595.3|5595.3|0
1606913280000|2020-12-02 12:48:00|5598.38|5598.38|5598.38|5598.38|5598.38|5598.38|5598.38|5598.38|0
1606913390000|2020-12-02 12:49:50|5602.99|5602.99|5602.99|5602.99|5602.99|5602.99|5602.99|5602.99|0
1606913440000|2020-12-02 12:50:40|5601.45|5601.45|5601.45|5601.45|5601.45|5601.45|5601.45|5601.45|0
1606913510000|2020-12-02 12:51:50|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|0
1606913570000|2020-12-02 12:52:50|5600.51|5600.51|5600.51|5600.51|5600.51|5600.51|5600.51|5600.51|0
1606913620000|2020-12-02 12:53:40|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|0
1606913640000|2020-12-02 12:54:00|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|5606.66|0
1606913670000|2020-12-02 12:54:30|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|0
1606913700000|2020-12-02 12:55:00|5608.2|5608.2|5609.74|5609.74|5609.74|5609.74|5608.2|5608.2|0
1606913710000|2020-12-02 12:55:10|5615.89|5615.89|5615.89|5615.89|5615.89|5615.89|5615.89|5615.89|0
1606913810000|2020-12-02 12:56:50|5619.9|5619.9|5622.04|5622.04|5622.04|5622.04|5619.9|5619.9|0
1606913850000|2020-12-02 12:57:30|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|5612.81|0
1606913960000|2020-12-02 12:59:20|5622.04|5622.04|5622.33|5622.33|5622.33|5622.33|5622.04|5622.04|0
1606914000000|2020-12-02 13:00:00|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|5620.25|0
1606914010000|2020-12-02 13:00:10|5621.74|5621.74|5621.74|5621.74|5621.74|5621.74|5621.74|5621.74|0
1606914030000|2020-12-02 13:00:30|5617.13|5617.13|5617.13|5617.13|5617.13|5617.13|5617.13|5617.13|0
1606914040000|2020-12-02 13:00:40|5620.2|5620.2|5619.9|5619.9|5620.2|5620.2|5619.9|5619.9|0
1606914140000|2020-12-02 13:02:20|5621.44|5621.44|5622.04|5622.04|5622.04|5622.04|5621.44|5621.44|0
1606914160000|2020-12-02 13:02:40|5622.33|5622.33|5623.87|5623.87|5623.87|5623.87|5622.33|5622.33|0
1606914180000|2020-12-02 13:03:00|5624.17|5624.17|5624.17|5624.17|5624.17|5624.17|5624.17|5624.17|0
1606914280000|2020-12-02 13:04:40|5625.71|5625.71|5625.71|5625.71|5625.71|5625.71|5625.71|5625.71|0
1606914440000|2020-12-02 13:07:20|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|0
1606914510000|2020-12-02 13:08:30|5625.71|5625.71|5627.25|5627.25|5627.25|5627.25|5625.71|5625.71|0
1606914540000|2020-12-02 13:09:00|5624.17|5624.17|5624.17|5624.17|5624.17|5624.17|5624.17|5624.17|0
1606914600000|2020-12-02 13:10:00|5628.78|5628.78|5628.78|5628.78|5628.78|5628.78|5628.78|5628.78|0
1606914690000|2020-12-02 13:11:30|5630.32|5630.32|5630.32|5630.32|5630.32|5630.32|5630.32|5630.32|0
1606914700000|2020-12-02 13:11:40|5627.64|5627.64|5627.64|5627.64|5627.64|5627.64|5627.64|5627.64|0
1606914710000|2020-12-02 13:11:50|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|5627.04|0
1606914720000|2020-12-02 13:12:00|5626.74|5626.74|5626.74|5626.74|5626.74|5626.74|5626.74|5626.74|0
1606914810000|2020-12-02 13:13:30|5622.13|5622.13|5622.13|5622.13|5622.13|5622.13|5622.13|5622.13|0
1606914830000|2020-12-02 13:13:50|5625.2|5625.2|5630.67|5630.67|5630.67|5630.67|5625.2|5625.2|0
1606914890000|2020-12-02 13:14:50|5630.37|5630.37|5630.37|5630.37|5630.37|5630.37|5630.37|5630.37|0
1606914900000|2020-12-02 13:15:00|5630.67|5630.67|5630.67|5630.67|5630.67|5630.67|5630.67|5630.67|0
1606914920000|2020-12-02 13:15:20|5629.77|5629.77|5629.77|5629.77|5629.77|5629.77|5629.77|5629.77|0
1606915040000|2020-12-02 13:17:20|5630.96|5630.96|5630.96|5630.96|5630.96|5630.96|5630.96|5630.96|0
1606915260000|2020-12-02 13:21:00|5629.43|5629.43|5629.43|5629.43|5629.43|5629.43|5629.43|5629.43|0
1606915370000|2020-12-02 13:22:50|5630.96|5630.96|5632.16|5632.16|5632.16|5632.16|5630.96|5630.96|0
1606915390000|2020-12-02 13:23:10|5627.54|5627.54|5627.54|5627.54|5627.54|5627.54|5627.54|5627.54|0
1606915420000|2020-12-02 13:23:40|5629.08|5629.08|5629.08|5629.08|5629.08|5629.08|5629.08|5629.08|0
1606915430000|2020-12-02 13:23:50|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|0
1606915440000|2020-12-02 13:24:00|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|5632.16|0
1606915470000|2020-12-02 13:24:30|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|0
1606915480000|2020-12-02 13:24:40|5633.69|5633.69|5638.31|5638.31|5638.31|5638.31|5633.69|5633.69|0
1606915490000|2020-12-02 13:24:50|5638.01|5638.01|5638.01|5638.01|5638.01|5638.01|5638.01|5638.01|0
1606915520000|2020-12-02 13:25:20|5639.55|5639.55|5639.55|5639.55|5641.08|5641.08|5639.55|5639.55|0
1606915560000|2020-12-02 13:26:00|5642.62|5642.62|5642.62|5642.62|5642.62|5642.62|5642.62|5642.62|0
1606915580000|2020-12-02 13:26:20|5631.86|5631.86|5636.47|5636.47|5636.47|5636.47|5631.86|5631.86|0
1606915660000|2020-12-02 13:27:40|5630.32|5630.32|5630.32|5630.32|5630.32|5630.32|5630.32|5630.32|0
1606915710000|2020-12-02 13:28:30|5628.78|5628.78|5628.78|5628.78|5628.78|5628.78|5628.78|5628.78|0
1606915770000|2020-12-02 13:29:30|5625.71|5625.71|5625.71|5625.71|5625.71|5625.71|5625.71|5625.71|0
1606915780000|2020-12-02 13:29:40|5628.78|5628.78|5628.78|5628.78|5628.78|5628.78|5628.78|5628.78|0
1606915790000|2020-12-02 13:29:50|5629.08|5629.08|5629.08|5629.08|5629.08|5629.08|5629.08|5629.08|0
1606915810000|2020-12-02 13:30:10|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|0
1606915840000|2020-12-02 13:30:40|5627.54|5627.54|5629.08|5629.08|5629.08|5629.08|5627.54|5627.54|0
1606915880000|2020-12-02 13:31:20|5629.38|5629.38|5629.38|5629.38|5629.38|5629.38|5629.38|5629.38|0
1606915930000|2020-12-02 13:32:10|5632.45|5632.45|5632.45|5632.45|5632.45|5632.45|5632.45|5632.45|0
1606915980000|2020-12-02 13:33:00|5633.99|5633.99|5633.99|5633.99|5633.99|5633.99|5633.99|5633.99|0
1606916100000|2020-12-02 13:35:00|5632.75|5632.75|5632.75|5632.75|5632.75|5632.75|5632.75|5632.75|0
1606916160000|2020-12-02 13:36:00|5634.29|5634.29|5634.29|5634.29|5634.29|5634.29|5634.29|5634.29|0
1606916180000|2020-12-02 13:36:20|5635.83|5635.83|5635.83|5635.83|5635.83|5635.83|5635.83|5635.83|0
1606916190000|2020-12-02 13:36:30|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|0
1606916310000|2020-12-02 13:38:30|5637.37|5637.37|5637.37|5637.37|5637.37|5637.37|5637.37|5637.37|0
1606916390000|2020-12-02 13:39:50|5635.83|5635.83|5635.83|5635.83|5635.83|5635.83|5635.83|5635.83|0
1606916500000|2020-12-02 13:41:40|5631.22|5631.22|5631.22|5631.22|5631.22|5631.22|5631.22|5631.22|0
1606916560000|2020-12-02 13:42:40|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|0
1606916590000|2020-12-02 13:43:10|5630.92|5630.92|5630.92|5630.92|5630.92|5630.92|5630.92|5630.92|0
1606916620000|2020-12-02 13:43:40|5633.99|5633.99|5634.59|5634.59|5634.59|5634.59|5633.99|5633.99|0
1606916650000|2020-12-02 13:44:10|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|5636.13|0
1606916670000|2020-12-02 13:44:30|5637.66|5637.66|5640.74|5640.74|5640.74|5640.74|5637.66|5637.66|0
1606916700000|2020-12-02 13:45:00|5641.93|5641.93|5642.83|5642.83|5642.83|5642.83|5641.93|5641.93|0
1606916810000|2020-12-02 13:46:50|5636.68|5636.68|5636.68|5636.68|5636.68|5636.68|5636.68|5636.68|0
1606916820000|2020-12-02 13:47:00|5632.06|5632.06|5633.6|5633.6|5633.6|5633.6|5632.06|5632.06|0
1606916830000|2020-12-02 13:47:10|5635.14|5635.14|5638.21|5638.21|5638.21|5638.21|5635.14|5635.14|0
1606916860000|2020-12-02 13:47:40|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|0
1606916880000|2020-12-02 13:48:00|5641.29|5641.29|5641.29|5641.29|5641.29|5641.29|5641.29|5641.29|0
1606916950000|2020-12-02 13:49:10|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|0
1606916970000|2020-12-02 13:49:30|5641.29|5641.29|5641.29|5641.29|5641.29|5641.29|5641.29|5641.29|0
1606916990000|2020-12-02 13:49:50|5638.31|5638.31|5638.31|5638.31|5638.31|5638.31|5638.31|5638.31|0
1606917070000|2020-12-02 13:51:10|5642.92|5642.92|5642.92|5642.92|5642.92|5642.92|5642.92|5642.92|0
1606917120000|2020-12-02 13:52:00|5645.99|5645.99|5645.99|5645.99|5645.99|5645.99|5645.99|5645.99|0
1606917130000|2020-12-02 13:52:10|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|0
1606917140000|2020-12-02 13:52:20|5648.08|5648.08|5648.08|5648.08|5648.08|5648.08|5648.08|5648.08|0
1606917190000|2020-12-02 13:53:10|5652.69|5652.69|5652.69|5652.69|5652.69|5652.69|5652.69|5652.69|0
1606917250000|2020-12-02 13:54:10|5653.29|5653.29|5653.29|5653.29|5653.29|5653.29|5653.29|5653.29|0
1606917320000|2020-12-02 13:55:20|5652.99|5652.99|5652.99|5652.99|5652.99|5652.99|5652.99|5652.99|0
1606917330000|2020-12-02 13:55:30|5651.8|5651.8|5651.8|5651.8|5651.8|5651.8|5651.8|5651.8|0
1606917350000|2020-12-02 13:55:50|5653.34|5653.34|5653.34|5653.34|5653.34|5653.34|5653.34|5653.34|0
1606917400000|2020-12-02 13:56:40|5652.74|5652.74|5652.74|5652.74|5652.74|5652.74|5652.74|5652.74|0
1606917500000|2020-12-02 13:58:20|5654.28|5654.28|5657.35|5657.35|5657.35|5657.35|5654.28|5654.28|0
1606917560000|2020-12-02 13:59:20|5655.82|5655.82|5655.82|5655.82|5655.82|5655.82|5655.82|5655.82|0
1606917580000|2020-12-02 13:59:40|5658.89|5658.89|5658.89|5658.89|5658.89|5658.89|5658.89|5658.89|0
1606917590000|2020-12-02 13:59:50|5663.5|5663.5|5666.23|5666.23|5666.23|5666.23|5663.5|5663.5|0
1606917640000|2020-12-02 14:00:40|5660.08|5660.08|5650.86|5650.86|5660.08|5660.08|5650.86|5650.86|0
1606917660000|2020-12-02 14:01:00|5652.4|5652.4|5653.93|5653.93|5653.93|5653.93|5652.4|5652.4|0
1606917750000|2020-12-02 14:02:30|5657.01|5657.01|5657.01|5657.01|5657.01|5657.01|5657.01|5657.01|0
1606917820000|2020-12-02 14:03:40|5655.47|5655.47|5655.47|5655.47|5655.47|5655.47|5655.47|5655.47|0
1606917890000|2020-12-02 14:04:50|5660.08|5660.08|5660.08|5660.08|5660.08|5660.08|5660.08|5660.08|0
1606917940000|2020-12-02 14:05:40|5663.16|5663.16|5662.56|5662.56|5663.16|5663.16|5662.56|5662.56|0
1606918020000|2020-12-02 14:07:00|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|0
1606918100000|2020-12-02 14:08:20|5669.26|5669.26|5664.65|5664.65|5669.26|5669.26|5664.65|5664.65|0
1606918180000|2020-12-02 14:09:40|5663.11|5663.11|5663.11|5663.11|5663.11|5663.11|5663.11|5663.11|0
1606918190000|2020-12-02 14:09:50|5661.32|5661.32|5661.32|5661.32|5661.32|5661.32|5661.32|5661.32|0
1606918200000|2020-12-02 14:10:00|5661.62|5661.62|5661.62|5661.62|5661.62|5661.62|5661.62|5661.62|0
1606918250000|2020-12-02 14:10:50|5653.93|5653.93|5653.93|5653.93|5653.93|5653.93|5653.93|5653.93|0
1606918350000|2020-12-02 14:12:30|5646.25|5646.25|5638.56|5638.56|5646.25|5646.25|5638.56|5638.56|0
1606918380000|2020-12-02 14:13:00|5641.63|5641.63|5641.63|5641.63|5641.63|5641.63|5641.63|5641.63|0
1606918410000|2020-12-02 14:13:30|5647.78|5647.78|5644.71|5644.71|5647.78|5647.78|5644.71|5644.71|0
1606918440000|2020-12-02 14:14:00|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|5645.01|0
1606918460000|2020-12-02 14:14:20|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|5641.93|0
1606918510000|2020-12-02 14:15:10|5635.78|5635.78|5634.24|5634.24|5635.78|5635.78|5634.24|5634.24|0
1606918520000|2020-12-02 14:15:20|5628.09|5628.09|5628.09|5628.09|5628.09|5628.09|5628.09|5628.09|0
1606918550000|2020-12-02 14:15:50|5625.02|5625.02|5625.02|5625.02|5625.02|5625.02|5625.02|5625.02|0
1606918560000|2020-12-02 14:16:00|5622.63|5622.63|5624.47|5624.47|5624.47|5624.47|5622.33|5622.33|0
1606918580000|2020-12-02 14:16:20|5623.28|5623.28|5627.89|5627.89|5627.89|5627.89|5623.28|5623.28|0
1606918600000|2020-12-02 14:16:40|5623.28|5623.28|5623.28|5623.28|5623.28|5623.28|5623.28|5623.28|0
1606918670000|2020-12-02 14:17:50|5618.66|5618.66|5618.66|5618.66|5618.66|5618.66|5618.66|5618.66|0
1606918680000|2020-12-02 14:18:00|5615.59|5615.59|5615.59|5615.59|5615.59|5615.59|5615.59|5615.59|0
1606918690000|2020-12-02 14:18:10|5614.99|5614.99|5614.99|5614.99|5614.99|5614.99|5614.99|5614.99|0
1606918720000|2020-12-02 14:18:40|5611.92|5611.92|5612.51|5612.51|5612.51|5612.51|5611.92|5611.92|0
1606918730000|2020-12-02 14:18:50|5609.44|5609.44|5610.98|5610.98|5610.98|5610.98|5609.44|5609.44|0
1606918800000|2020-12-02 14:20:00|5609.44|5609.44|5611.87|5611.87|5611.87|5611.87|5609.44|5609.44|0
1606918830000|2020-12-02 14:20:30|5608.8|5608.8|5608.8|5608.8|5608.8|5608.8|5608.8|5608.8|0
1606918850000|2020-12-02 14:20:50|5610.33|5610.33|5611.57|5611.57|5611.87|5611.87|5610.33|5610.33|0
1606918870000|2020-12-02 14:21:10|5606.96|5606.96|5606.96|5606.96|5606.96|5606.96|5606.96|5606.96|0
1606918880000|2020-12-02 14:21:20|5605.42|5605.42|5603.93|5603.93|5605.42|5605.42|5603.93|5603.93|0
1606918900000|2020-12-02 14:21:40|5602.39|5602.39|5597.78|5597.78|5602.39|5602.39|5597.78|5597.78|0
1606918960000|2020-12-02 14:22:40|5599.91|5599.91|5599.91|5599.91|5599.91|5599.91|5599.91|5599.91|0
1606919040000|2020-12-02 14:24:00|5610.68|5610.68|5610.68|5610.68|5610.68|5610.68|5610.68|5610.68|0
1606919050000|2020-12-02 14:24:10|5611.27|5611.27|5611.57|5611.57|5611.57|5611.57|5611.27|5611.27|0
1606919060000|2020-12-02 14:24:20|5619.26|5619.26|5620.45|5620.45|5620.45|5620.45|5618.96|5618.96|0
1606919090000|2020-12-02 14:24:50|5621.05|5621.05|5614.9|5614.9|5621.05|5621.05|5614.9|5614.9|0
1606919140000|2020-12-02 14:25:40|5611.82|5611.82|5613.36|5613.36|5613.36|5613.36|5611.82|5611.82|0
1606919210000|2020-12-02 14:26:50|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|5613.96|0
1606919220000|2020-12-02 14:27:00|5614.26|5614.26|5614.26|5614.26|5614.26|5614.26|5614.26|5614.26|0
1606919250000|2020-12-02 14:27:30|5620.41|5620.41|5611.18|5611.18|5620.41|5620.41|5611.18|5611.18|0
1606919280000|2020-12-02 14:28:00|5606.57|5606.57|5600.42|5600.42|5606.57|5606.57|5600.42|5600.42|0
1606919300000|2020-12-02 14:28:20|5609.64|5609.64|5609.64|5609.64|5609.64|5609.64|5609.64|5609.64|0
1606919320000|2020-12-02 14:28:40|5609.94|5609.94|5609.94|5609.94|5609.94|5609.94|5609.94|5609.94|0
1606919340000|2020-12-02 14:29:00|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|0
1606919350000|2020-12-02 14:29:10|5604.73|5604.73|5602.3|5602.3|5604.73|5604.73|5602.3|5602.3|0
1606919360000|2020-12-02 14:29:20|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|0
1606919380000|2020-12-02 14:29:40|5602.9|5602.9|5603.2|5603.2|5603.2|5603.2|5602.9|5602.9|0
1606919410000|2020-12-02 14:30:10|5593.97|5593.97|5591.88|5591.88|5593.97|5593.97|5591.88|5591.88|0
1606919430000|2020-12-02 14:30:30|5594.57|5594.57|5594.57|5594.57|5594.57|5594.57|5594.57|5594.57|0
1606919450000|2020-12-02 14:30:50|5597.64|5597.64|5596.45|5596.45|5597.64|5597.64|5596.45|5596.45|0
1606919460000|2020-12-02 14:31:00|5600.72|5600.72|5600.72|5600.72|5600.72|5600.72|5600.72|5600.72|0
1606919480000|2020-12-02 14:31:20|5602.26|5602.26|5608.41|5608.41|5608.41|5608.41|5602.26|5602.26|0
1606919530000|2020-12-02 14:32:10|5603.79|5603.79|5602.26|5602.26|5603.79|5603.79|5602.26|5602.26|0
1606919570000|2020-12-02 14:32:50|5605.33|5605.33|5605.33|5605.33|5605.33|5605.33|5605.33|5605.33|0
1606919610000|2020-12-02 14:33:30|5603.79|5603.79|5603.79|5603.79|5603.79|5603.79|5603.79|5603.79|0
1606919620000|2020-12-02 14:33:40|5605.33|5605.33|5605.33|5605.33|5605.33|5605.33|5605.33|5605.33|0
1606919660000|2020-12-02 14:34:20|5609.94|5609.94|5609.94|5609.94|5609.94|5609.94|5609.94|5609.94|0
1606919670000|2020-12-02 14:34:30|5614.56|5614.56|5614.56|5614.56|5614.56|5614.56|5614.56|5614.56|0
1606919690000|2020-12-02 14:34:50|5613.66|5613.66|5613.66|5613.66|5613.66|5613.66|5613.66|5613.66|0
1606919700000|2020-12-02 14:35:00|5614.56|5614.56|5614.56|5614.56|5614.56|5614.56|5614.56|5614.56|0
1606919760000|2020-12-02 14:36:00|5617.63|5617.63|5614.56|5614.56|5617.63|5617.63|5614.56|5614.56|0
1606919780000|2020-12-02 14:36:20|5615.15|5615.15|5615.15|5615.15|5615.15|5615.15|5615.15|5615.15|0
1606919790000|2020-12-02 14:36:30|5616.69|5616.69|5616.69|5616.69|5616.69|5616.69|5616.69|5616.69|0
1606919800000|2020-12-02 14:36:40|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|0
1606919810000|2020-12-02 14:36:50|5618.82|5618.82|5618.82|5618.82|5618.82|5618.82|5618.82|5618.82|0
1606919820000|2020-12-02 14:37:00|5621.9|5621.9|5621.9|5621.9|5621.9|5621.9|5621.9|5621.9|0
1606919870000|2020-12-02 14:37:50|5622.49|5622.49|5622.49|5622.49|5622.49|5622.49|5622.49|5622.49|0
1606919880000|2020-12-02 14:38:00|5630.18|5630.18|5630.18|5630.18|5630.18|5630.18|5630.18|5630.18|0
1606919890000|2020-12-02 14:38:10|5631.38|5631.38|5631.67|5631.67|5631.67|5631.67|5631.38|5631.38|0
1606919900000|2020-12-02 14:38:20|5630.14|5630.14|5630.78|5630.78|5631.67|5631.67|5630.14|5630.14|0
1606919950000|2020-12-02 14:39:10|5632.32|5632.32|5632.32|5632.32|5632.32|5632.32|5632.32|5632.32|0
1606919980000|2020-12-02 14:39:40|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|0
1606920020000|2020-12-02 14:40:20|5626.86|5626.86|5634.24|5634.24|5634.24|5634.24|5626.56|5626.56|0
1606920070000|2020-12-02 14:41:10|5643.47|5643.47|5643.47|5643.47|5643.47|5643.47|5643.47|5643.47|0
1606920100000|2020-12-02 14:41:40|5637.32|5637.32|5637.32|5637.32|5637.32|5637.32|5637.32|5637.32|0
1606920150000|2020-12-02 14:42:30|5636.13|5636.13|5631.51|5631.51|5636.13|5636.13|5631.51|5631.51|0
1606920160000|2020-12-02 14:42:40|5630.02|5630.02|5630.02|5630.02|5630.02|5630.02|5630.02|5630.02|0
1606920180000|2020-12-02 14:43:00|5626.95|5626.95|5626.95|5626.95|5626.95|5626.95|5626.95|5626.95|0
1606920200000|2020-12-02 14:43:20|5627.84|5627.84|5628.14|5628.14|5628.14|5628.14|5627.84|5627.84|0
1606920240000|2020-12-02 14:44:00|5628.44|5628.44|5629.98|5629.98|5629.98|5629.98|5628.44|5628.44|0
1606920250000|2020-12-02 14:44:10|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|0
1606920260000|2020-12-02 14:44:20|5632.71|5632.71|5632.71|5632.71|5632.71|5632.71|5632.71|5632.71|0
1606920270000|2020-12-02 14:44:30|5634.24|5634.24|5634.24|5634.24|5634.24|5634.24|5634.24|5634.24|0
1606920280000|2020-12-02 14:44:40|5629.63|5629.63|5629.63|5629.63|5629.63|5629.63|5629.63|5629.63|0
1606920290000|2020-12-02 14:44:50|5628.09|5628.09|5628.99|5628.99|5628.99|5628.99|5628.09|5628.09|0
1606920310000|2020-12-02 14:45:10|5627.8|5627.8|5627.8|5627.8|5627.8|5627.8|5627.8|5627.8|0
1606920320000|2020-12-02 14:45:20|5618.57|5618.57|5618.57|5618.57|5618.57|5618.57|5618.57|5618.57|0
1606920350000|2020-12-02 14:45:50|5621.65|5621.65|5621.65|5621.65|5621.65|5621.65|5621.65|5621.65|0
1606920370000|2020-12-02 14:46:10|5623.18|5623.18|5623.18|5623.18|5623.18|5623.18|5623.18|5623.18|0
1606920430000|2020-12-02 14:47:10|5621.99|5621.99|5621.99|5621.99|5621.99|5621.99|5621.99|5621.99|0
1606920500000|2020-12-02 14:48:20|5628.14|5628.14|5628.14|5628.14|5628.14|5628.14|5628.14|5628.14|0
1606920520000|2020-12-02 14:48:40|5625.07|5625.07|5623.53|5623.53|5625.07|5625.07|5623.53|5623.53|0
1606920540000|2020-12-02 14:49:00|5621.99|5621.99|5625.07|5625.07|5625.07|5625.07|5621.99|5621.99|0
1606920560000|2020-12-02 14:49:20|5628.14|5628.14|5629.33|5629.33|5629.33|5629.33|5628.14|5628.14|0
1606920570000|2020-12-02 14:49:30|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|0
1606920580000|2020-12-02 14:49:40|5630.87|5630.87|5630.87|5630.87|5630.87|5630.87|5630.87|5630.87|0
1606920610000|2020-12-02 14:50:10|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|5632.41|0
1606920620000|2020-12-02 14:50:20|5633.01|5633.01|5636.08|5636.08|5636.08|5636.08|5633.01|5633.01|0
1606920630000|2020-12-02 14:50:30|5637.62|5637.62|5637.62|5637.62|5637.62|5637.62|5637.62|5637.62|0
1606920670000|2020-12-02 14:51:10|5638.51|5638.51|5638.51|5638.51|5638.51|5638.51|5638.51|5638.51|0
1606920680000|2020-12-02 14:51:20|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|5633.9|0
1606920730000|2020-12-02 14:52:10|5643.13|5643.13|5643.13|5643.13|5643.13|5643.13|5643.13|5643.13|0
1606920830000|2020-12-02 14:53:50|5645.81|5645.81|5645.81|5645.81|5645.81|5645.81|5645.81|5645.81|0
1606920890000|2020-12-02 14:54:50|5656.57|5656.57|5656.57|5656.57|5656.57|5656.57|5656.57|5656.57|0
1606920980000|2020-12-02 14:56:20|5648.88|5648.88|5646.5|5646.5|5648.88|5648.88|5646.5|5646.5|0
1606921000000|2020-12-02 14:56:40|5654.19|5654.19|5654.19|5654.19|5654.19|5654.19|5654.19|5654.19|0
1606921040000|2020-12-02 14:57:20|5654.48|5654.48|5654.48|5654.48|5654.48|5654.48|5654.48|5654.48|0
1606921120000|2020-12-02 14:58:40|5651.41|5651.41|5651.41|5651.41|5651.41|5651.41|5651.41|5651.41|0
1606921130000|2020-12-02 14:58:50|5651.11|5651.11|5651.11|5651.11|5651.11|5651.11|5651.11|5651.11|0
1606921140000|2020-12-02 14:59:00|5654.19|5654.19|5654.19|5654.19|5654.19|5654.19|5654.19|5654.19|0
1606921150000|2020-12-02 14:59:10|5653.59|5653.59|5653.59|5653.59|5653.59|5653.59|5653.59|5653.59|0
1606921170000|2020-12-02 14:59:30|5652.69|5652.69|5652.69|5652.69|5652.69|5652.69|5652.69|5652.69|0
1606921230000|2020-12-02 15:00:30|5651.16|5651.16|5651.16|5651.16|5651.16|5651.16|5651.16|5651.16|0
1606921260000|2020-12-02 15:01:00|5655.77|5655.77|5655.77|5655.77|5655.77|5655.77|5655.77|5655.77|0
1606921290000|2020-12-02 15:01:30|5657.56|5657.56|5657.56|5657.56|5657.56|5657.56|5657.56|5657.56|0
1606921320000|2020-12-02 15:02:00|5656.02|5656.02|5656.02|5656.02|5656.02|5656.02|5656.02|5656.02|0
1606921340000|2020-12-02 15:02:20|5656.62|5656.62|5656.62|5656.62|5656.62|5656.62|5656.62|5656.62|0
1606921350000|2020-12-02 15:02:30|5658.16|5658.16|5661.83|5661.83|5661.83|5661.83|5658.16|5658.16|0
1606921360000|2020-12-02 15:02:40|5657.22|5657.22|5655.68|5655.68|5657.22|5657.22|5655.68|5655.68|0
1606921400000|2020-12-02 15:03:20|5653.59|5653.59|5653.59|5653.59|5653.59|5653.59|5653.59|5653.59|0
1606921430000|2020-12-02 15:03:50|5658.2|5658.2|5658.2|5658.2|5658.2|5658.2|5658.2|5658.2|0
1606921450000|2020-12-02 15:04:10|5655.13|5655.13|5655.13|5655.13|5655.13|5655.13|5655.13|5655.13|0
1606921460000|2020-12-02 15:04:20|5653.59|5653.59|5656.66|5656.66|5656.66|5656.66|5653.59|5653.59|0
1606921470000|2020-12-02 15:04:30|5657.56|5657.56|5657.56|5657.56|5657.56|5657.56|5657.56|5657.56|0
1606921480000|2020-12-02 15:04:40|5659.1|5659.1|5659.1|5659.1|5659.1|5659.1|5659.1|5659.1|0
1606921490000|2020-12-02 15:04:50|5660.63|5660.63|5660.63|5660.63|5660.63|5660.63|5660.63|5660.63|0
1606921500000|2020-12-02 15:05:00|5665.25|5665.25|5665.25|5665.25|5665.25|5665.25|5665.25|5665.25|0
1606921510000|2020-12-02 15:05:10|5669.86|5669.86|5669.86|5669.86|5669.86|5669.86|5669.86|5669.86|0
1606921520000|2020-12-02 15:05:20|5668.32|5668.32|5668.32|5668.32|5668.32|5668.32|5668.32|5668.32|0
1606921560000|2020-12-02 15:06:00|5669.86|5669.86|5669.86|5669.86|5669.86|5669.86|5669.86|5669.86|0
1606921600000|2020-12-02 15:06:40|5668.32|5668.32|5666.53|5666.53|5668.32|5668.32|5666.53|5666.53|0
1606921620000|2020-12-02 15:07:00|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|0
1606921630000|2020-12-02 15:07:10|5661.62|5661.62|5663.16|5663.16|5663.16|5663.16|5661.62|5661.62|0
1606921640000|2020-12-02 15:07:20|5664.7|5664.7|5664.7|5664.7|5664.7|5664.7|5664.7|5664.7|0
1606921670000|2020-12-02 15:07:50|5661.62|5661.62|5661.62|5661.62|5661.62|5661.62|5661.62|5661.62|0
1606921710000|2020-12-02 15:08:30|5660.43|5660.43|5660.43|5660.43|5660.43|5660.43|5660.43|5660.43|0
1606921740000|2020-12-02 15:09:00|5661.97|5661.97|5660.43|5660.43|5661.97|5661.97|5660.43|5660.43|0
1606921780000|2020-12-02 15:09:40|5657.35|5657.35|5657.35|5657.35|5657.35|5657.35|5657.35|5657.35|0
1606921800000|2020-12-02 15:10:00|5658.89|5658.89|5658.89|5658.89|5658.89|5658.89|5658.89|5658.89|0
1606921810000|2020-12-02 15:10:10|5657.35|5657.35|5657.35|5657.35|5657.35|5657.35|5657.35|5657.35|0
1606921850000|2020-12-02 15:10:50|5658.89|5658.89|5658.89|5658.89|5658.89|5658.89|5658.89|5658.89|0
1606921860000|2020-12-02 15:11:00|5657.35|5657.35|5657.35|5657.35|5657.35|5657.35|5657.35|5657.35|0
1606921890000|2020-12-02 15:11:30|5657.06|5657.06|5657.06|5657.06|5657.06|5657.06|5657.06|5657.06|0
1606921900000|2020-12-02 15:11:40|5658.59|5658.59|5655.52|5655.52|5658.59|5658.59|5652.44|5652.44|0
1606921940000|2020-12-02 15:12:20|5656.11|5656.11|5657.31|5657.31|5657.31|5657.31|5656.11|5656.11|0
1606922000000|2020-12-02 15:13:20|5652.69|5652.69|5652.69|5652.69|5652.69|5652.69|5652.69|5652.69|0
1606922010000|2020-12-02 15:13:30|5652.99|5652.99|5651.8|5651.8|5652.99|5652.99|5651.8|5651.8|0
1606922020000|2020-12-02 15:13:40|5647.19|5647.19|5647.19|5647.19|5647.19|5647.19|5647.19|5647.19|0
1606922050000|2020-12-02 15:14:10|5650.26|5650.26|5651.8|5651.8|5651.8|5651.8|5650.26|5650.26|0
1606922060000|2020-12-02 15:14:20|5650.26|5650.26|5650.26|5650.26|5650.26|5650.26|5650.26|5650.26|0
1606922090000|2020-12-02 15:14:50|5649.96|5649.96|5649.96|5649.96|5649.96|5649.96|5649.96|5649.96|0
1606922120000|2020-12-02 15:15:20|5651.5|5651.5|5651.5|5651.5|5651.5|5651.5|5651.5|5651.5|0
1606922130000|2020-12-02 15:15:30|5653.04|5653.04|5653.04|5653.04|5653.04|5653.04|5653.04|5653.04|0
1606922160000|2020-12-02 15:16:00|5656.11|5656.11|5656.11|5656.11|5656.11|5656.11|5656.11|5656.11|0
1606922170000|2020-12-02 15:16:10|5658.5|5658.5|5657.31|5657.31|5658.5|5658.5|5657.31|5657.31|0
1606922210000|2020-12-02 15:16:50|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|0
1606922290000|2020-12-02 15:18:10|5664.01|5664.01|5664.01|5664.01|5664.01|5664.01|5664.01|5664.01|0
1606922300000|2020-12-02 15:18:20|5660.93|5660.93|5660.93|5660.93|5660.93|5660.93|5660.63|5660.63|0
1606922320000|2020-12-02 15:18:40|5667.08|5667.08|5667.08|5667.08|5667.08|5667.08|5667.08|5667.08|0
1606922330000|2020-12-02 15:18:50|5667.68|5667.68|5669.17|5669.17|5669.17|5669.17|5667.68|5667.68|0
1606922410000|2020-12-02 15:20:10|5667.63|5667.63|5667.63|5667.63|5667.63|5667.63|5667.63|5667.63|0
1606922430000|2020-12-02 15:20:30|5669.17|5669.17|5669.17|5669.17|5669.17|5669.17|5669.17|5669.17|0
1606922460000|2020-12-02 15:21:00|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|5670.71|0
1606922470000|2020-12-02 15:21:10|5669.17|5669.17|5669.17|5669.17|5669.17|5669.17|5669.17|5669.17|0
1606922480000|2020-12-02 15:21:20|5672.54|5672.54|5672.54|5672.54|5672.54|5672.54|5672.54|5672.54|0
1606922490000|2020-12-02 15:21:30|5674.08|5674.08|5674.08|5674.08|5674.08|5674.08|5674.08|5674.08|0
1606922520000|2020-12-02 15:22:00|5674.68|5674.68|5674.68|5674.68|5674.68|5674.68|5674.68|5674.68|0
1606922550000|2020-12-02 15:22:30|5676.22|5676.22|5676.22|5676.22|5676.22|5676.22|5676.22|5676.22|0
1606922580000|2020-12-02 15:23:00|5675.32|5675.32|5675.32|5675.32|5675.32|5675.32|5675.32|5675.32|0
1606922590000|2020-12-02 15:23:10|5676.86|5676.86|5676.86|5676.86|5676.86|5676.86|5676.86|5676.86|0
1606922650000|2020-12-02 15:24:10|5673.78|5673.78|5673.78|5673.78|5673.78|5673.78|5673.78|5673.78|0
1606922660000|2020-12-02 15:24:20|5676.86|5676.86|5676.86|5676.86|5676.86|5676.86|5676.86|5676.86|0
1606922690000|2020-12-02 15:24:50|5679.93|5679.93|5679.93|5679.93|5679.93|5679.93|5679.93|5679.93|0
1606922700000|2020-12-02 15:25:00|5678.4|5678.4|5678.4|5678.4|5678.4|5678.4|5678.4|5678.4|0
1606922710000|2020-12-02 15:25:10|5683.01|5683.01|5684.55|5684.55|5684.55|5684.55|5683.01|5683.01|0
1606922730000|2020-12-02 15:25:30|5685.14|5685.14|5683.6|5683.6|5685.14|5685.14|5683.6|5683.6|0
1606922760000|2020-12-02 15:26:00|5688.22|5688.22|5688.22|5688.22|5688.22|5688.22|5688.22|5688.22|0
1606922770000|2020-12-02 15:26:10|5685.14|5685.14|5685.14|5685.14|5685.14|5685.14|5685.14|5685.14|0
1606922840000|2020-12-02 15:27:20|5683.95|5683.95|5683.65|5683.65|5683.95|5683.95|5683.65|5683.65|0
1606922880000|2020-12-02 15:28:00|5685.19|5685.19|5685.19|5685.19|5685.19|5685.19|5685.19|5685.19|0
1606922890000|2020-12-02 15:28:10|5686.68|5686.68|5686.98|5686.98|5686.98|5686.98|5686.68|5686.68|0
1606922910000|2020-12-02 15:28:30|5688.52|5688.52|5690.05|5690.05|5690.05|5690.05|5688.52|5688.52|0
1606922930000|2020-12-02 15:28:50|5694.67|5694.67|5697.74|5697.74|5697.74|5697.74|5694.67|5694.67|0
1606922950000|2020-12-02 15:29:10|5698.04|5698.04|5698.04|5698.04|5698.04|5698.04|5698.04|5698.04|0
1606922970000|2020-12-02 15:29:30|5699.58|5699.58|5699.58|5699.58|5699.58|5699.58|5699.58|5699.58|0
1606922990000|2020-12-02 15:29:50|5698.38|5698.38|5698.38|5698.38|5698.38|5698.38|5698.38|5698.38|0
1606923000000|2020-12-02 15:30:00|5692.23|5692.23|5683.01|5683.01|5692.23|5692.23|5683.01|5683.01|0
1606923020000|2020-12-02 15:30:20|5679.93|5679.93|5681.47|5681.47|5681.47|5681.47|5679.93|5679.93|0
1606923030000|2020-12-02 15:30:30|5679.38|5679.38|5679.38|5679.38|5679.38|5679.38|5679.38|5679.38|0
1606923090000|2020-12-02 15:31:30|5680.92|5680.92|5680.92|5680.92|5680.92|5680.92|5680.92|5680.92|0
1606923160000|2020-12-02 15:32:40|5680.62|5680.62|5680.62|5680.62|5680.62|5680.62|5680.62|5680.62|0
1606923200000|2020-12-02 15:33:20|5682.16|5682.16|5682.16|5682.16|5682.16|5682.16|5682.16|5682.16|0
1606923290000|2020-12-02 15:34:50|5683.65|5683.65|5683.65|5683.65|5683.65|5683.65|5683.65|5683.65|0
1606923300000|2020-12-02 15:35:00|5682.11|5682.11|5677.5|5677.5|5682.11|5682.11|5677.5|5677.5|0
1606923310000|2020-12-02 15:35:10|5681.47|5681.47|5681.47|5681.47|5681.47|5681.47|5681.47|5681.47|0
1606923330000|2020-12-02 15:35:30|5683.01|5683.01|5686.08|5686.08|5686.08|5686.08|5683.01|5683.01|0
1606923350000|2020-12-02 15:35:50|5685.19|5685.19|5688.22|5688.22|5688.22|5688.22|5685.19|5685.19|0
1606923360000|2020-12-02 15:36:00|5688.52|5688.52|5688.52|5688.52|5688.52|5688.52|5688.52|5688.52|0
1606923390000|2020-12-02 15:36:30|5686.98|5686.98|5686.98|5686.98|5686.98|5686.98|5686.98|5686.98|0
1606923400000|2020-12-02 15:36:40|5686.08|5686.08|5689.11|5689.11|5689.11|5689.11|5686.08|5686.08|0
1606923430000|2020-12-02 15:37:10|5687.57|5687.57|5687.57|5687.57|5687.57|5687.57|5687.57|5687.57|0
1606923490000|2020-12-02 15:38:10|5686.04|5686.04|5686.04|5686.04|5686.04|5686.04|5686.04|5686.04|0
1606923510000|2020-12-02 15:38:30|5684.5|5684.5|5684.5|5684.5|5684.5|5684.5|5684.5|5684.5|0
1606923590000|2020-12-02 15:39:50|5682.96|5682.96|5682.96|5682.96|5682.96|5682.96|5682.96|5682.96|0
1606923640000|2020-12-02 15:40:40|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|0
1606923680000|2020-12-02 15:41:20|5682.66|5682.66|5682.66|5682.66|5682.66|5682.66|5682.66|5682.66|0
1606923690000|2020-12-02 15:41:30|5681.17|5681.17|5681.22|5681.22|5681.22|5681.22|5677.89|5677.89|0
1606923700000|2020-12-02 15:41:40|5682.11|5682.11|5692.53|5692.53|5692.53|5692.53|5682.11|5682.11|0
1606923720000|2020-12-02 15:42:00|5692.23|5692.23|5685.83|5685.83|5692.23|5692.23|5685.83|5685.83|0
1606923730000|2020-12-02 15:42:10|5688.91|5688.91|5690.44|5690.44|5690.44|5690.44|5688.91|5688.91|0
1606923740000|2020-12-02 15:42:20|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|5688.36|0
1606923750000|2020-12-02 15:42:30|5690.44|5690.44|5689.85|5689.85|5690.44|5690.44|5689.85|5689.85|0
1606923760000|2020-12-02 15:42:40|5686.77|5686.77|5683.7|5683.7|5686.77|5686.77|5683.7|5683.7|0
1606923770000|2020-12-02 15:42:50|5684.29|5684.29|5691.98|5691.98|5691.98|5691.98|5684.29|5684.29|0
1606923780000|2020-12-02 15:43:00|5690.44|5690.44|5690.44|5690.44|5690.44|5690.44|5690.44|5690.44|0
1606923800000|2020-12-02 15:43:20|5691.98|5691.98|5691.98|5691.98|5691.98|5691.98|5691.98|5691.98|0
1606923810000|2020-12-02 15:43:30|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|5696.59|0
1606923820000|2020-12-02 15:43:40|5698.09|5698.09|5698.09|5698.09|5698.09|5698.09|5698.09|5698.09|0
1606923840000|2020-12-02 15:44:00|5702.7|5702.7|5703.29|5703.29|5703.29|5703.29|5702.7|5702.7|0
1606923870000|2020-12-02 15:44:30|5701.8|5701.8|5701.8|5701.8|5701.8|5701.8|5701.8|5701.8|0
1606923880000|2020-12-02 15:44:40|5700.27|5700.27|5700.27|5700.27|5700.27|5700.27|5700.27|5700.27|0
1606923890000|2020-12-02 15:44:50|5698.73|5698.73|5700.27|5700.27|5701.8|5701.8|5698.73|5698.73|0
1606923900000|2020-12-02 15:45:00|5704.88|5704.88|5704.88|5704.88|5704.88|5704.88|5704.88|5704.88|0
1606923960000|2020-12-02 15:46:00|5703.39|5703.39|5703.39|5703.39|5703.39|5703.39|5703.39|5703.39|0
1606923970000|2020-12-02 15:46:10|5708|5708|5708|5708|5708|5708|5708|5708|0
1606924050000|2020-12-02 15:47:30|5707.4|5707.4|5707.4|5707.4|5707.4|5707.4|5707.4|5707.4|0
1606924070000|2020-12-02 15:47:50|5705.87|5705.87|5704.08|5704.08|5705.87|5705.87|5704.08|5704.08|0
1606924080000|2020-12-02 15:48:00|5699.46|5699.46|5699.46|5699.46|5699.46|5699.46|5699.46|5699.46|0
1606924090000|2020-12-02 15:48:10|5694.85|5694.85|5694.85|5694.85|5694.85|5694.85|5694.85|5694.85|0
1606924110000|2020-12-02 15:48:30|5691.78|5691.78|5691.78|5691.78|5691.78|5691.78|5691.78|5691.78|0
1606924130000|2020-12-02 15:48:50|5699.46|5699.46|5699.46|5699.46|5699.46|5699.46|5699.46|5699.46|0
1606924150000|2020-12-02 15:49:10|5698.87|5698.87|5697.37|5697.37|5698.87|5698.87|5697.37|5697.37|0
1606924170000|2020-12-02 15:49:30|5695.84|5695.84|5689.69|5689.69|5695.84|5695.84|5689.69|5689.69|0
1606924190000|2020-12-02 15:49:50|5686.61|5686.61|5685.07|5685.07|5688.15|5688.15|5683.54|5683.54|0
1606924200000|2020-12-02 15:50:00|5689.69|5689.69|5697.37|5697.37|5697.37|5697.37|5689.69|5689.69|0
1606924220000|2020-12-02 15:50:20|5697.67|5697.67|5699.46|5699.46|5699.46|5699.46|5697.67|5697.67|0
1606924230000|2020-12-02 15:50:30|5699.76|5699.76|5696.09|5696.09|5699.76|5699.76|5696.09|5696.09|0
1606924250000|2020-12-02 15:50:50|5696.39|5696.39|5696.39|5696.39|5696.39|5696.39|5696.39|5696.39|0
1606924260000|2020-12-02 15:51:00|5696.98|5696.98|5696.98|5696.98|5696.98|5696.98|5696.98|5696.98|0
1606924270000|2020-12-02 15:51:10|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5696.98|5696.98|0
1606924290000|2020-12-02 15:51:30|5696.39|5696.39|5696.39|5696.39|5696.39|5696.39|5696.39|5696.39|0
1606924310000|2020-12-02 15:51:50|5704.08|5704.08|5704.08|5704.08|5706.16|5706.16|5704.08|5704.08|0
1606924320000|2020-12-02 15:52:00|5701|5701|5701|5701|5701|5701|5701|5701|0
1606924340000|2020-12-02 15:52:20|5704.08|5704.08|5704.08|5704.08|5704.08|5704.08|5704.08|5704.08|0
1606924370000|2020-12-02 15:52:50|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|0
1606924380000|2020-12-02 15:53:00|5706.16|5706.16|5704.08|5704.08|5706.16|5706.16|5704.08|5704.08|0
1606924410000|2020-12-02 15:53:30|5707.15|5707.15|5707.15|5707.15|5707.15|5707.15|5707.15|5707.15|0
1606924430000|2020-12-02 15:53:50|5704.08|5704.08|5702.54|5702.54|5704.08|5704.08|5702.54|5702.54|0
1606924470000|2020-12-02 15:54:30|5708.34|5708.34|5708.34|5708.34|5708.34|5708.34|5708.34|5708.34|0
1606924480000|2020-12-02 15:54:40|5709.88|5709.88|5708.34|5708.34|5709.88|5709.88|5708.34|5708.34|0
1606924490000|2020-12-02 15:54:50|5709.58|5709.58|5709.88|5709.88|5709.88|5709.88|5709.58|5709.58|0
1606924500000|2020-12-02 15:55:00|5711.42|5711.42|5709.88|5709.88|5711.42|5711.42|5709.88|5709.88|0
1606924510000|2020-12-02 15:55:10|5712.96|5712.96|5712.96|5712.96|5712.96|5712.96|5712.96|5712.96|0
1606924580000|2020-12-02 15:56:20|5713.55|5713.55|5713.55|5713.55|5713.55|5713.55|5713.55|5713.55|0
1606924590000|2020-12-02 15:56:30|5712.96|5712.96|5709.97|5709.97|5712.96|5712.96|5709.97|5709.97|0
1606924650000|2020-12-02 15:57:30|5714.59|5714.59|5716.12|5716.12|5716.12|5716.12|5714.59|5714.59|0
1606924660000|2020-12-02 15:57:40|5717.91|5717.91|5718.21|5718.21|5718.21|5718.21|5717.91|5717.91|0
1606924670000|2020-12-02 15:57:50|5718.81|5718.81|5718.81|5718.81|5718.81|5718.81|5718.81|5718.81|0
1606924680000|2020-12-02 15:58:00|5720.94|5720.94|5717.87|5717.87|5720.94|5720.94|5717.87|5717.87|0
1606924690000|2020-12-02 15:58:10|5722.48|5722.48|5722.48|5722.48|5722.48|5722.48|5720.94|5720.94|0
1606924700000|2020-12-02 15:58:20|5724.02|5724.02|5725.55|5725.55|5725.55|5725.55|5724.02|5724.02|0
1606924740000|2020-12-02 15:59:00|5723.76|5723.76|5722.23|5722.23|5723.76|5723.76|5719.15|5719.15|0
1606924750000|2020-12-02 15:59:10|5720.69|5720.69|5731.45|5731.45|5731.45|5731.45|5720.69|5720.69|0
1606924780000|2020-12-02 15:59:40|5732.94|5732.94|5732.94|5732.94|5732.94|5732.94|5732.94|5732.94|0
1606924800000|2020-12-02 16:00:00|5732.05|5732.05|5732.05|5732.05|5732.05|5732.05|5732.05|5732.05|0
1606924820000|2020-12-02 16:00:20|5733.59|5733.59|5740.63|5740.63|5740.63|5740.63|5733.59|5733.59|0
1606924830000|2020-12-02 16:00:30|5734.48|5734.48|5736.02|5736.02|5736.02|5736.02|5734.48|5734.48|0
1606924850000|2020-12-02 16:00:50|5740.63|5740.63|5740.63|5740.63|5740.63|5740.63|5740.63|5740.63|0
1606924860000|2020-12-02 16:01:00|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|5742.17|0
1606924870000|2020-12-02 16:01:10|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|0
1606924880000|2020-12-02 16:01:20|5750.5|5750.5|5751.39|5751.39|5751.39|5751.39|5750.5|5750.5|0
1606924890000|2020-12-02 16:01:30|5743.71|5743.71|5746.83|5746.83|5746.83|5746.83|5741.02|5741.02|0
1606924930000|2020-12-02 16:02:10|5745.29|5745.29|5745.29|5745.29|5745.29|5745.29|5745.29|5745.29|0
1606924960000|2020-12-02 16:02:40|5749.9|5749.9|5749.9|5749.9|5749.9|5749.9|5749.9|5749.9|0
1606924990000|2020-12-02 16:03:10|5754.52|5754.52|5754.52|5754.52|5756.3|5756.3|5754.52|5754.52|0
1606925000000|2020-12-02 16:03:20|5754.22|5754.22|5752.43|5752.43|5754.81|5754.81|5752.43|5752.43|0
1606925010000|2020-12-02 16:03:30|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|0
1606925020000|2020-12-02 16:03:40|5754.31|5754.31|5754.31|5754.31|5754.31|5754.31|5754.31|5754.31|0
1606925040000|2020-12-02 16:04:00|5753.71|5753.71|5750.64|5750.64|5753.71|5753.71|5750.64|5750.64|0
1606925050000|2020-12-02 16:04:10|5755.25|5755.25|5746.02|5746.02|5755.25|5755.25|5746.02|5746.02|0
1606925060000|2020-12-02 16:04:20|5750.64|5750.64|5748.2|5748.2|5750.64|5750.64|5748.2|5748.2|0
1606925070000|2020-12-02 16:04:30|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|0
1606925080000|2020-12-02 16:04:40|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|0
1606925090000|2020-12-02 16:04:50|5754.06|5754.06|5757.38|5757.38|5757.38|5757.38|5754.06|5754.06|0
1606925100000|2020-12-02 16:05:00|5760.46|5760.46|5766.56|5766.56|5768.74|5768.74|5760.46|5760.46|0
1606925140000|2020-12-02 16:05:40|5768.1|5768.1|5769.64|5769.64|5769.64|5769.64|5766.56|5766.56|0
1606925180000|2020-12-02 16:06:20|5769.94|5769.94|5769.94|5769.94|5769.94|5769.94|5769.94|5769.94|0
1606925200000|2020-12-02 16:06:40|5770.23|5770.23|5770.83|5770.83|5770.83|5770.83|5770.23|5770.23|0
1606925230000|2020-12-02 16:07:10|5771.13|5771.13|5771.13|5771.13|5771.13|5771.13|5771.13|5771.13|0
1606925240000|2020-12-02 16:07:20|5772.32|5772.32|5772.62|5772.62|5772.62|5772.62|5772.32|5772.32|0
1606925250000|2020-12-02 16:07:30|5766.47|5766.47|5766.47|5766.47|5768.01|5768.01|5766.47|5766.47|0
1606925270000|2020-12-02 16:07:50|5768.01|5768.01|5772.23|5772.23|5772.23|5772.23|5766.47|5766.47|0
1606925290000|2020-12-02 16:08:10|5769.16|5769.16|5767.62|5767.62|5769.16|5769.16|5767.62|5767.62|0
1606925300000|2020-12-02 16:08:20|5766.08|5766.08|5769.16|5769.16|5769.16|5769.16|5766.08|5766.08|0
1606925320000|2020-12-02 16:08:40|5767.62|5767.62|5766.08|5766.08|5767.62|5767.62|5766.08|5766.08|0
1606925340000|2020-12-02 16:09:00|5766.38|5766.38|5774.02|5774.02|5774.02|5774.02|5766.38|5766.38|0
1606925350000|2020-12-02 16:09:10|5778.63|5778.63|5778.63|5778.63|5778.63|5778.63|5778.63|5778.63|0
1606925390000|2020-12-02 16:09:50|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|0
1606925410000|2020-12-02 16:10:10|5778.33|5778.33|5779.87|5779.87|5789.1|5789.1|5778.33|5778.33|0
1606925440000|2020-12-02 16:10:40|5787.56|5787.56|5786.07|5786.07|5787.56|5787.56|5786.07|5786.07|0
1606925450000|2020-12-02 16:10:50|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|0
1606925470000|2020-12-02 16:11:10|5790.04|5790.04|5791.62|5791.62|5793.11|5793.11|5785.43|5785.43|0
1606925480000|2020-12-02 16:11:20|5785.47|5785.47|5784.83|5784.83|5790.98|5790.98|5784.83|5784.83|0
1606925520000|2020-12-02 16:12:00|5786.37|5786.37|5784.83|5784.83|5787.9|5787.9|5784.83|5784.83|0
1606925530000|2020-12-02 16:12:10|5787.9|5787.9|5787.9|5787.9|5789.44|5789.44|5787.9|5787.9|0
1606925550000|2020-12-02 16:12:30|5794.05|5794.05|5794.05|5794.05|5794.05|5794.05|5794.05|5794.05|0
1606925560000|2020-12-02 16:12:40|5792.52|5792.52|5792.52|5792.52|5792.52|5792.52|5792.52|5792.52|0
1606925590000|2020-12-02 16:13:10|5791.32|5791.32|5793.76|5793.76|5793.76|5793.76|5791.32|5791.32|0
1606925620000|2020-12-02 16:13:40|5790.68|5790.68|5790.68|5790.68|5790.68|5790.68|5790.68|5790.68|0
1606925630000|2020-12-02 16:13:50|5788.59|5788.59|5790.13|5790.13|5790.13|5790.13|5788.59|5788.59|0
1606925640000|2020-12-02 16:14:00|5789.53|5789.53|5793.5|5793.5|5793.5|5793.5|5789.53|5789.53|0
1606925650000|2020-12-02 16:14:10|5791.71|5791.71|5791.71|5791.71|5791.71|5791.71|5791.71|5791.71|0
1606925660000|2020-12-02 16:14:20|5790.18|5790.18|5790.18|5790.18|5790.18|5790.18|5790.18|5790.18|0
1606925670000|2020-12-02 16:14:30|5791.71|5791.71|5791.71|5791.71|5791.71|5791.71|5791.71|5791.71|0
1606925680000|2020-12-02 16:14:40|5792.61|5792.61|5791.71|5791.71|5792.61|5792.61|5791.71|5791.71|0
1606925700000|2020-12-02 16:15:00|5792.91|5792.91|5794.44|5794.44|5794.44|5794.44|5792.91|5792.91|0
1606925710000|2020-12-02 16:15:10|5792.91|5792.91|5792.91|5792.91|5792.91|5792.91|5792.91|5792.91|0
1606925720000|2020-12-02 16:15:20|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|0
1606925730000|2020-12-02 16:15:30|5791.37|5791.37|5779.12|5779.12|5791.37|5791.37|5779.12|5779.12|0
1606925780000|2020-12-02 16:16:20|5777.58|5777.58|5777.88|5777.88|5778.47|5778.47|5777.58|5777.58|0
1606925790000|2020-12-02 16:16:30|5778.47|5778.47|5772.62|5772.62|5778.77|5778.77|5772.62|5772.62|0
1606925800000|2020-12-02 16:16:40|5772.02|5772.02|5771.73|5771.73|5772.92|5772.92|5771.73|5771.73|0
1606925820000|2020-12-02 16:17:00|5768.65|5768.65|5769.84|5769.84|5769.84|5769.84|5768.65|5768.65|0
1606925830000|2020-12-02 16:17:10|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|0
1606925850000|2020-12-02 16:17:30|5763.69|5763.69|5763.69|5763.69|5763.69|5763.69|5763.69|5763.69|0
1606925880000|2020-12-02 16:18:00|5765.23|5765.23|5765.23|5765.23|5765.23|5765.23|5765.23|5765.23|0
1606925890000|2020-12-02 16:18:10|5759.08|5759.08|5756.01|5756.01|5759.08|5759.08|5756.01|5756.01|0
1606925900000|2020-12-02 16:18:20|5757.54|5757.54|5757.2|5757.2|5760.27|5760.27|5756.01|5756.01|0
1606925930000|2020-12-02 16:18:50|5755.66|5755.66|5754.12|5754.12|5755.66|5755.66|5752.59|5752.59|0
1606925940000|2020-12-02 16:19:00|5753.23|5753.23|5752.93|5752.93|5753.23|5753.23|5752.93|5752.93|0
1606925950000|2020-12-02 16:19:10|5754.47|5754.47|5754.47|5754.47|5754.47|5754.47|5754.47|5754.47|0
1606925960000|2020-12-02 16:19:20|5756.01|5756.01|5756.01|5756.01|5756.01|5756.01|5756.01|5756.01|0
1606925970000|2020-12-02 16:19:30|5756.9|5756.9|5756.9|5756.9|5756.9|5756.9|5756.9|5756.9|0
1606925980000|2020-12-02 16:19:40|5758.44|5758.44|5756.9|5756.9|5758.44|5758.44|5756.9|5756.9|0
1606926000000|2020-12-02 16:20:00|5756.3|5756.3|5757.2|5757.2|5757.8|5757.8|5756.3|5756.3|0
1606926010000|2020-12-02 16:20:10|5756.01|5756.01|5756.3|5756.3|5756.3|5756.3|5755.71|5755.71|0
1606926020000|2020-12-02 16:20:20|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|5761.51|0
1606926030000|2020-12-02 16:20:30|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|0
1606926050000|2020-12-02 16:20:50|5758.44|5758.44|5758.44|5758.44|5758.44|5758.44|5758.44|5758.44|0
1606926060000|2020-12-02 16:21:00|5761.51|5761.51|5758.44|5758.44|5761.51|5761.51|5758.44|5758.44|0
1606926070000|2020-12-02 16:21:10|5759.98|5759.98|5756.9|5756.9|5759.98|5759.98|5756.9|5756.9|0
1606926080000|2020-12-02 16:21:20|5758.44|5758.44|5756.9|5756.9|5758.44|5758.44|5756.9|5756.9|0
1606926100000|2020-12-02 16:21:40|5753.83|5753.83|5750.75|5750.75|5753.83|5753.83|5750.75|5750.75|0
1606926110000|2020-12-02 16:21:50|5747.68|5747.68|5747.68|5747.68|5747.68|5747.68|5747.68|5747.68|0
1606926140000|2020-12-02 16:22:20|5750.75|5750.75|5750.75|5750.75|5750.75|5750.75|5750.75|5750.75|0
1606926180000|2020-12-02 16:23:00|5752.29|5752.29|5750.75|5750.75|5752.29|5752.29|5750.75|5750.75|0
1606926190000|2020-12-02 16:23:10|5753.83|5753.83|5752.04|5752.04|5753.83|5753.83|5752.04|5752.04|0
1606926200000|2020-12-02 16:23:20|5750.5|5750.5|5751.1|5751.1|5751.1|5751.1|5750.5|5750.5|0
1606926210000|2020-12-02 16:23:30|5751.39|5751.39|5750.45|5750.45|5751.39|5751.39|5749.86|5749.86|0
1606926220000|2020-12-02 16:23:40|5748.92|5748.92|5747.38|5747.38|5748.92|5748.92|5747.38|5747.38|0
1606926240000|2020-12-02 16:24:00|5748.92|5748.92|5743.06|5743.06|5748.92|5748.92|5743.06|5743.06|0
1606926260000|2020-12-02 16:24:20|5742.17|5742.17|5743.06|5743.06|5743.06|5743.06|5739.09|5739.09|0
1606926280000|2020-12-02 16:24:40|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|0
1606926290000|2020-12-02 16:24:50|5746.14|5746.14|5746.14|5746.14|5746.14|5746.14|5746.14|5746.14|0
1606926300000|2020-12-02 16:25:00|5744.95|5744.95|5744.95|5744.95|5744.95|5744.95|5744.95|5744.95|0
1606926310000|2020-12-02 16:25:10|5748.02|5748.02|5748.02|5748.02|5748.02|5748.02|5748.02|5748.02|0
1606926320000|2020-12-02 16:25:20|5753.53|5753.53|5748.92|5748.92|5753.53|5753.53|5748.92|5748.92|0
1606926330000|2020-12-02 16:25:30|5751.99|5751.99|5748.92|5748.92|5751.99|5751.99|5748.92|5748.92|0
1606926360000|2020-12-02 16:26:00|5751.99|5751.99|5749.21|5749.21|5752.29|5752.29|5749.21|5749.21|0
1606926370000|2020-12-02 16:26:10|5750.75|5750.75|5750.75|5750.75|5750.75|5750.75|5750.75|5750.75|0
1606926380000|2020-12-02 16:26:20|5749.21|5749.21|5747.68|5747.68|5749.21|5749.21|5747.68|5747.68|0
1606926390000|2020-12-02 16:26:30|5746.78|5746.78|5745.24|5745.24|5746.78|5746.78|5745.24|5745.24|0
1606926400000|2020-12-02 16:26:40|5747.38|5747.38|5747.38|5747.38|5747.38|5747.38|5747.38|5747.38|0
1606926410000|2020-12-02 16:26:50|5745.84|5745.84|5745.24|5745.24|5745.84|5745.84|5745.24|5745.24|0
1606926420000|2020-12-02 16:27:00|5746.78|5746.78|5745.29|5745.29|5748.96|5748.96|5745.29|5745.29|0
1606926430000|2020-12-02 16:27:10|5743.75|5743.75|5741.92|5741.92|5743.75|5743.75|5741.92|5741.92|0
1606926450000|2020-12-02 16:27:30|5744.65|5744.65|5744.65|5744.65|5744.65|5744.65|5744.65|5744.65|0
1606926460000|2020-12-02 16:27:40|5747.72|5747.72|5744.35|5744.35|5747.72|5747.72|5744.35|5744.35|0
1606926480000|2020-12-02 16:28:00|5747.42|5747.42|5747.42|5747.42|5747.42|5747.42|5747.42|5747.42|0
1606926500000|2020-12-02 16:28:20|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|0
1606926510000|2020-12-02 16:28:30|5747.42|5747.42|5751.99|5751.99|5755.07|5755.07|5747.42|5747.42|0
1606926520000|2020-12-02 16:28:40|5755.07|5755.07|5755.07|5755.07|5755.07|5755.07|5755.07|5755.07|0
1606926530000|2020-12-02 16:28:50|5754.47|5754.47|5752.93|5752.93|5754.47|5754.47|5752.93|5752.93|0
1606926540000|2020-12-02 16:29:00|5751.39|5751.39|5751.99|5751.99|5753.53|5753.53|5751.39|5751.39|0
1606926550000|2020-12-02 16:29:10|5753.53|5753.53|5751.99|5751.99|5753.53|5753.53|5751.99|5751.99|0
1606926560000|2020-12-02 16:29:20|5750.2|5750.2|5749.56|5749.56|5752.63|5752.63|5748.66|5748.66|0
1606926570000|2020-12-02 16:29:30|5751.1|5751.1|5751.1|5751.1|5755.71|5755.71|5751.1|5751.1|0
1606926580000|2020-12-02 16:29:40|5749.9|5749.9|5746.83|5746.83|5749.9|5749.9|5746.83|5746.83|0
1606926590000|2020-12-02 16:29:50|5754.52|5754.52|5731.59|5731.59|5754.52|5754.52|5731.59|5731.59|0
1606983320000|2020-12-03 08:15:20|5761.08|5761.08|5761.08|5761.08|5761.08|5761.08|5761.08|5761.08|0
1606983360000|2020-12-03 08:16:00|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|0
1606983370000|2020-12-03 08:16:10|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|0
1606983440000|2020-12-03 08:17:20|5768.76|5768.76|5768.76|5768.76|5768.76|5768.76|5768.76|5768.76|0
1606983570000|2020-12-03 08:19:30|5771.84|5771.84|5771.84|5771.84|5771.84|5771.84|5771.84|5771.84|0
1606983620000|2020-12-03 08:20:20|5768.76|5768.76|5768.76|5768.76|5768.76|5768.76|5768.76|5768.76|0
1606983630000|2020-12-03 08:20:30|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|0
1606983850000|2020-12-03 08:24:10|5776.22|5776.22|5776.22|5776.22|5776.22|5776.22|5776.22|5776.22|0
1606984030000|2020-12-03 08:27:10|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|5773.15|0
1606984110000|2020-12-03 08:28:30|5775.23|5775.23|5778.81|5778.81|5778.81|5778.81|5775.23|5775.23|0
1606984130000|2020-12-03 08:28:50|5792.65|5792.65|5792.65|5792.65|5792.65|5792.65|5792.65|5792.65|0
1606984140000|2020-12-03 08:29:00|5791.11|5791.11|5791.11|5791.11|5791.11|5791.11|5791.11|5791.11|0
1606984170000|2020-12-03 08:29:30|5792.65|5792.65|5792.65|5792.65|5792.65|5792.65|5792.65|5792.65|0
1606984270000|2020-12-03 08:31:10|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|0
1606984380000|2020-12-03 08:33:00|5778.81|5778.81|5778.81|5778.81|5778.81|5778.81|5778.81|5778.81|0
1606984410000|2020-12-03 08:33:30|5771.13|5771.13|5769.64|5769.64|5771.13|5771.13|5769.64|5769.64|0
1606984460000|2020-12-03 08:34:20|5761.95|5761.95|5760.41|5760.41|5761.95|5761.95|5760.41|5760.41|0
1606984490000|2020-12-03 08:34:50|5757.34|5757.34|5757.34|5757.34|5757.34|5757.34|5757.34|5757.34|0
1606984520000|2020-12-03 08:35:20|5758.87|5758.87|5758.87|5758.87|5758.87|5758.87|5758.87|5758.87|0
1606984740000|2020-12-03 08:39:00|5755.8|5755.8|5755.8|5755.8|5755.8|5755.8|5755.8|5755.8|0
1606984850000|2020-12-03 08:40:50|5754.6|5754.6|5754.6|5754.6|5754.6|5754.6|5754.6|5754.6|0
1606984910000|2020-12-03 08:41:50|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|5762.29|0
1606984970000|2020-12-03 08:42:50|5766.9|5766.9|5766.9|5766.9|5766.9|5766.9|5766.9|5766.9|0
1606985070000|2020-12-03 08:44:30|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|0
1606985160000|2020-12-03 08:46:00|5756.83|5756.83|5756.83|5756.83|5756.83|5756.83|5756.83|5756.83|0
1606985220000|2020-12-03 08:47:00|5758.37|5758.37|5758.37|5758.37|5758.37|5758.37|5758.37|5758.37|0
1606985240000|2020-12-03 08:47:20|5747.61|5747.61|5747.61|5747.61|5747.61|5747.61|5747.61|5747.61|0
1606985320000|2020-12-03 08:48:40|5742.83|5742.83|5744.32|5744.32|5744.32|5744.32|5742.83|5742.83|0
1606985330000|2020-12-03 08:48:50|5746.41|5746.41|5746.41|5746.41|5746.41|5746.41|5746.41|5746.41|0
1606985340000|2020-12-03 08:49:00|5747.31|5747.31|5747.31|5747.31|5747.31|5747.31|5747.31|5747.31|0
1606985480000|2020-12-03 08:51:20|5748.2|5748.2|5749.1|5749.1|5749.1|5749.1|5748.2|5748.2|0
1606985500000|2020-12-03 08:51:40|5750.89|5750.89|5760.96|5760.96|5760.96|5760.96|5750.89|5750.89|0
1606985520000|2020-12-03 08:52:00|5771.72|5771.72|5768.14|5768.14|5771.72|5771.72|5768.14|5768.14|0
1606985530000|2020-12-03 08:52:10|5768.44|5768.44|5770.23|5770.23|5770.23|5770.23|5768.44|5768.44|0
1606985540000|2020-12-03 08:52:20|5761.01|5761.01|5762.2|5762.2|5762.2|5762.2|5761.01|5761.01|0
1606985550000|2020-12-03 08:52:30|5759.22|5759.22|5758.62|5758.62|5759.22|5759.22|5758.62|5758.62|0
1606985560000|2020-12-03 08:52:40|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|0
1606985580000|2020-12-03 08:53:00|5760.11|5760.11|5761.9|5761.9|5761.9|5761.9|5759.52|5759.52|0
1606985610000|2020-12-03 08:53:30|5759.52|5759.52|5759.52|5759.52|5759.52|5759.52|5759.52|5759.52|0
1606985630000|2020-12-03 08:53:50|5761.31|5761.31|5761.31|5761.31|5761.31|5761.31|5761.31|5761.31|0
1606985650000|2020-12-03 08:54:10|5762.5|5762.5|5762.8|5762.8|5762.8|5762.8|5762.5|5762.5|0
1606985670000|2020-12-03 08:54:30|5753.57|5753.57|5750.59|5750.59|5753.57|5753.57|5750.59|5750.59|0
1606985680000|2020-12-03 08:54:40|5758.28|5758.28|5758.28|5758.28|5758.28|5758.28|5758.28|5758.28|0
1606985690000|2020-12-03 08:54:50|5760.07|5760.07|5760.36|5760.36|5760.36|5760.36|5760.07|5760.07|0
1606985700000|2020-12-03 08:55:00|5766.51|5766.51|5769.59|5769.59|5769.59|5769.59|5766.51|5766.51|0
1606985730000|2020-12-03 08:55:30|5771.68|5771.68|5771.68|5771.68|5771.68|5771.68|5771.68|5771.68|0
1606985740000|2020-12-03 08:55:40|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1606985840000|2020-12-03 08:57:20|5780.26|5780.26|5780.26|5780.26|5780.26|5780.26|5780.26|5780.26|0
1606985860000|2020-12-03 08:57:40|5774.89|5774.89|5774.89|5774.89|5774.89|5774.89|5774.89|5774.89|0
1606985880000|2020-12-03 08:58:00|5771.61|5771.61|5762.38|5762.38|5771.61|5771.61|5762.38|5762.38|0
1606986080000|2020-12-03 09:01:20|5762.68|5762.68|5762.68|5762.68|5762.68|5762.68|5762.68|5762.68|0
1606986120000|2020-12-03 09:02:00|5763.28|5763.28|5763.28|5763.28|5763.28|5763.28|5763.28|5763.28|0
1606986230000|2020-12-03 09:03:50|5778.65|5778.65|5778.65|5778.65|5778.65|5778.65|5778.65|5778.65|0
1606986260000|2020-12-03 09:04:20|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|0
1606986290000|2020-12-03 09:04:50|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|0
1606986300000|2020-12-03 09:05:00|5784.41|5784.41|5784.41|5784.41|5784.41|5784.41|5784.41|5784.41|0
1606986320000|2020-12-03 09:05:20|5787.49|5787.49|5787.49|5787.49|5787.49|5787.49|5787.49|5787.49|0
1606986400000|2020-12-03 09:06:40|5789.58|5789.58|5784.96|5784.96|5789.58|5789.58|5784.96|5784.96|0
1606986420000|2020-12-03 09:07:00|5789.58|5789.58|5794.19|5794.19|5794.19|5794.19|5789.58|5789.58|0
1606986550000|2020-12-03 09:09:10|5801.88|5801.88|5799.79|5799.79|5801.88|5801.88|5799.79|5799.79|0
1606986560000|2020-12-03 09:09:20|5790.56|5790.56|5790.56|5790.56|5790.56|5790.56|5790.56|5790.56|0
1606986750000|2020-12-03 09:12:30|5789.37|5789.37|5789.37|5789.37|5789.37|5789.37|5789.37|5789.37|0
1606986760000|2020-12-03 09:12:40|5800.13|5800.13|5790.91|5790.91|5800.13|5800.13|5790.91|5790.91|0
1606986900000|2020-12-03 09:15:00|5783.22|5783.22|5783.22|5783.22|5783.22|5783.22|5783.22|5783.22|0
1606986920000|2020-12-03 09:15:20|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|0
1606987000000|2020-12-03 09:16:40|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|0
1606987040000|2020-12-03 09:17:20|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|0
1606987070000|2020-12-03 09:17:50|5784.12|5784.12|5784.41|5784.41|5784.41|5784.41|5784.12|5784.12|0
1606987120000|2020-12-03 09:18:40|5785.01|5785.01|5785.01|5785.01|5785.01|5785.01|5785.01|5785.01|0
1606987170000|2020-12-03 09:19:30|5781.94|5781.94|5781.94|5781.94|5781.94|5781.94|5781.94|5781.94|0
1606987300000|2020-12-03 09:21:40|5782.23|5782.23|5782.23|5782.23|5782.23|5782.23|5782.23|5782.23|0
1606987320000|2020-12-03 09:22:00|5779.16|5779.16|5779.16|5779.16|5779.16|5779.16|5779.16|5779.16|0
1606987390000|2020-12-03 09:23:10|5778.26|5778.26|5778.26|5778.26|5778.26|5778.26|5778.26|5778.26|0
1606987400000|2020-12-03 09:23:20|5781.34|5781.34|5781.34|5781.34|5781.34|5781.34|5781.34|5781.34|0
1606987410000|2020-12-03 09:23:30|5780.74|5780.74|5780.74|5780.74|5780.74|5780.74|5780.74|5780.74|0
1606987470000|2020-12-03 09:24:30|5776.13|5776.13|5771.52|5771.52|5776.13|5776.13|5771.52|5771.52|0
1606987510000|2020-12-03 09:25:10|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|0
1606987530000|2020-12-03 09:25:30|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|5768.44|0
1606987560000|2020-12-03 09:26:00|5766.9|5766.9|5766.9|5766.9|5766.9|5766.9|5766.9|5766.9|0
1606987750000|2020-12-03 09:29:10|5760.75|5760.75|5760.75|5760.75|5766.9|5766.9|5760.75|5760.75|0
1606987780000|2020-12-03 09:29:40|5759.86|5759.86|5759.86|5759.86|5759.86|5759.86|5759.86|5759.86|0
1606987790000|2020-12-03 09:29:50|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|5759.56|0
1606987840000|2020-12-03 09:30:40|5753.41|5753.41|5751.28|5751.28|5753.41|5753.41|5751.28|5751.28|0
1606987870000|2020-12-03 09:31:10|5760.5|5760.5|5760.5|5760.5|5760.5|5760.5|5760.5|5760.5|0
1606987960000|2020-12-03 09:32:40|5762.04|5762.04|5762.04|5762.04|5762.04|5762.04|5762.04|5762.04|0
1606988010000|2020-12-03 09:33:30|5766.65|5766.65|5766.65|5766.65|5766.65|5766.65|5766.65|5766.65|0
1606988070000|2020-12-03 09:34:30|5758.96|5758.96|5756.28|5756.28|5758.96|5758.96|5756.28|5756.28|0
1606988150000|2020-12-03 09:35:50|5760.89|5760.89|5760.89|5760.89|5760.89|5760.89|5760.89|5760.89|0
1606988190000|2020-12-03 09:36:30|5759.1|5759.1|5751.65|5751.65|5759.1|5759.1|5751.65|5751.65|0
1606988220000|2020-12-03 09:37:00|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|0
1606988250000|2020-12-03 09:37:30|5750.15|5750.15|5750.15|5750.15|5750.15|5750.15|5750.15|5750.15|0
1606988270000|2020-12-03 09:37:50|5750.75|5750.75|5750.75|5750.75|5750.75|5750.75|5750.75|5750.75|0
1606988350000|2020-12-03 09:39:10|5746.14|5746.14|5746.14|5746.14|5746.14|5746.14|5746.14|5746.14|0
1606988540000|2020-12-03 09:42:20|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|0
1606988550000|2020-12-03 09:42:30|5743.06|5743.06|5739.99|5739.99|5743.06|5743.06|5738.45|5738.45|0
1606988720000|2020-12-03 09:45:20|5747.68|5747.68|5747.68|5747.68|5747.68|5747.68|5747.68|5747.68|0
1606988730000|2020-12-03 09:45:30|5749.21|5749.21|5749.21|5749.21|5749.21|5749.21|5749.21|5749.21|0
1606988780000|2020-12-03 09:46:20|5753.83|5753.83|5753.83|5753.83|5753.83|5753.83|5753.83|5753.83|0
1606988830000|2020-12-03 09:47:10|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|0
1606988970000|2020-12-03 09:49:30|5763.05|5763.05|5763.05|5763.05|5763.05|5763.05|5763.05|5763.05|0
1606989020000|2020-12-03 09:50:20|5756.9|5756.9|5756.9|5756.9|5756.9|5756.9|5756.9|5756.9|0
1606989040000|2020-12-03 09:50:40|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|0
1606989330000|2020-12-03 09:55:30|5752.29|5752.29|5752.29|5752.29|5752.29|5752.29|5752.29|5752.29|0
1606989340000|2020-12-03 09:55:40|5750.75|5750.75|5750.75|5750.75|5750.75|5750.75|5750.75|5750.75|0
1606989430000|2020-12-03 09:57:10|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|0
1606989550000|2020-12-03 09:59:10|5758.44|5758.44|5758.44|5758.44|5758.44|5758.44|5758.44|5758.44|0
1606989580000|2020-12-03 09:59:40|5763.05|5763.05|5763.05|5763.05|5763.05|5763.05|5763.05|5763.05|0
1606989590000|2020-12-03 09:59:50|5764.59|5764.59|5764.59|5764.59|5764.59|5764.59|5764.59|5764.59|0
1606989720000|2020-12-03 10:02:00|5766.13|5766.13|5766.13|5766.13|5766.13|5766.13|5766.13|5766.13|0
1606989740000|2020-12-03 10:02:20|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|0
1606989760000|2020-12-03 10:02:40|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|0
1606989820000|2020-12-03 10:03:40|5781.71|5781.71|5786.32|5786.32|5786.32|5786.32|5781.71|5781.71|0
1606989830000|2020-12-03 10:03:50|5786.92|5786.92|5787.22|5787.22|5787.22|5787.22|5786.92|5786.92|0
1606989840000|2020-12-03 10:04:00|5790.29|5790.29|5790.29|5790.29|5790.29|5790.29|5790.29|5790.29|0
1606989950000|2020-12-03 10:05:50|5791.83|5791.83|5794.9|5794.9|5794.9|5794.9|5791.83|5791.83|0
1606989960000|2020-12-03 10:06:00|5801.05|5801.05|5797.98|5797.98|5801.05|5801.05|5797.98|5797.98|0
1606989990000|2020-12-03 10:06:30|5804.13|5804.13|5807.45|5807.45|5807.45|5807.45|5804.13|5804.13|0
1606990040000|2020-12-03 10:07:20|5812.07|5812.07|5808.99|5808.99|5812.07|5812.07|5808.99|5808.99|0
1606990160000|2020-12-03 10:09:20|5807.45|5807.45|5807.45|5807.45|5807.45|5807.45|5807.45|5807.45|0
1606990170000|2020-12-03 10:09:30|5810.53|5810.53|5810.53|5810.53|5810.53|5810.53|5810.53|5810.53|0
1606990340000|2020-12-03 10:12:20|5815.14|5815.14|5815.14|5815.14|5815.14|5815.14|5815.14|5815.14|0
1606990400000|2020-12-03 10:13:20|5810.53|5810.53|5807.45|5807.45|5810.53|5810.53|5807.45|5807.45|0
1606990460000|2020-12-03 10:14:20|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|0
1606990690000|2020-12-03 10:18:10|5802.29|5802.29|5802.29|5802.29|5802.29|5802.29|5802.29|5802.29|0
1606990700000|2020-12-03 10:18:20|5799.01|5799.01|5797.82|5797.82|5799.61|5799.61|5797.82|5797.82|0
1606990730000|2020-12-03 10:18:50|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|0
1606990740000|2020-12-03 10:19:00|5796.53|5796.53|5797.73|5797.73|5797.73|5797.73|5796.53|5796.53|0
1606990970000|2020-12-03 10:22:50|5805.41|5805.41|5805.41|5805.41|5805.41|5805.41|5805.41|5805.41|0
1606991040000|2020-12-03 10:24:00|5800.8|5800.8|5799.26|5799.26|5800.8|5800.8|5799.26|5799.26|0
1606991090000|2020-12-03 10:24:50|5794.65|5794.65|5794.65|5794.65|5794.65|5794.65|5794.65|5794.65|0
1606991150000|2020-12-03 10:25:50|5790.77|5790.77|5781.55|5781.55|5790.77|5790.77|5781.55|5781.55|0
1606991330000|2020-12-03 10:28:50|5784.62|5784.62|5783.09|5783.09|5784.62|5784.62|5783.09|5783.09|0
1606991400000|2020-12-03 10:30:00|5781.59|5781.59|5780.1|5780.1|5781.59|5781.59|5780.1|5780.1|0
1606991440000|2020-12-03 10:30:40|5781.3|5781.3|5781.3|5781.3|5781.3|5781.3|5781.3|5781.3|0
1606991450000|2020-12-03 10:30:50|5785.91|5785.91|5787.45|5787.45|5787.45|5787.45|5785.91|5785.91|0
1606991470000|2020-12-03 10:31:10|5785.91|5785.91|5785.91|5785.91|5785.91|5785.91|5785.91|5785.91|0
1606991480000|2020-12-03 10:31:20|5784.37|5784.37|5784.37|5784.37|5784.37|5784.37|5784.37|5784.37|0
1606991490000|2020-12-03 10:31:30|5783.18|5783.18|5781.69|5781.69|5783.18|5783.18|5781.69|5781.69|0
1606991530000|2020-12-03 10:32:10|5790.91|5790.91|5790.91|5790.91|5790.91|5790.91|5790.91|5790.91|0
1606991600000|2020-12-03 10:33:20|5792.45|5792.45|5792.45|5792.45|5792.45|5792.45|5792.45|5792.45|0
1606991620000|2020-12-03 10:33:40|5793.94|5793.94|5798.55|5798.55|5798.55|5798.55|5793.94|5793.94|0
1606991690000|2020-12-03 10:34:50|5797.06|5797.06|5797.06|5797.06|5797.06|5797.06|5797.06|5797.06|0
1606991720000|2020-12-03 10:35:20|5790.91|5790.91|5790.91|5790.91|5790.91|5790.91|5790.91|5790.91|0
1606991730000|2020-12-03 10:35:30|5787.84|5787.84|5787.84|5787.84|5787.84|5787.84|5787.84|5787.84|0
1606991880000|2020-12-03 10:38:00|5795.52|5795.52|5795.52|5795.52|5795.52|5795.52|5795.52|5795.52|0
1606991940000|2020-12-03 10:39:00|5798.6|5798.6|5795.52|5795.52|5798.6|5798.6|5795.52|5795.52|0
1606992170000|2020-12-03 10:42:50|5789.37|5789.37|5789.37|5789.37|5789.37|5789.37|5789.37|5789.37|0
1606992280000|2020-12-03 10:44:40|5795.52|5795.52|5795.52|5795.52|5795.52|5795.52|5795.52|5795.52|0
1606992340000|2020-12-03 10:45:40|5798.6|5798.6|5798.6|5798.6|5798.6|5798.6|5798.6|5798.6|0
1606992350000|2020-12-03 10:45:50|5799.79|5799.79|5800.09|5800.09|5800.09|5800.09|5799.79|5799.79|0
1606992360000|2020-12-03 10:46:00|5801.63|5801.63|5801.63|5801.63|5801.63|5801.63|5801.63|5801.63|0
1606992480000|2020-12-03 10:48:00|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|0
1606992520000|2020-12-03 10:48:40|5795.82|5795.82|5795.82|5795.82|5795.82|5795.82|5795.82|5795.82|0
1606992560000|2020-12-03 10:49:20|5796.12|5796.12|5796.12|5796.12|5796.12|5796.12|5796.12|5796.12|0
1606992620000|2020-12-03 10:50:20|5794.63|5794.63|5794.63|5794.63|5794.63|5794.63|5794.63|5794.63|0
1606992630000|2020-12-03 10:50:30|5793.09|5793.09|5793.09|5793.09|5793.09|5793.09|5793.09|5793.09|0
1606992730000|2020-12-03 10:52:10|5791.3|5791.3|5789.51|5789.51|5791.3|5791.3|5789.51|5789.51|0
1606992750000|2020-12-03 10:52:30|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|0
1606992760000|2020-12-03 10:52:40|5786.44|5786.44|5786.44|5786.44|5786.44|5786.44|5786.44|5786.44|0
1606992970000|2020-12-03 10:56:10|5794.12|5794.12|5800.27|5800.27|5800.27|5800.27|5794.12|5794.12|0
1606992980000|2020-12-03 10:56:20|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|0
1606993200000|2020-12-03 11:00:00|5800.87|5800.87|5800.87|5800.87|5800.87|5800.87|5800.87|5800.87|0
1606993310000|2020-12-03 11:01:50|5800.27|5800.27|5800.27|5800.27|5800.27|5800.27|5800.27|5800.27|0
1606993370000|2020-12-03 11:02:50|5802.66|5802.66|5794.97|5794.97|5802.66|5802.66|5794.97|5794.97|0
1606993410000|2020-12-03 11:03:30|5791.9|5791.9|5791.9|5791.9|5791.9|5791.9|5791.9|5791.9|0
1606993590000|2020-12-03 11:06:30|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|0
1606993650000|2020-12-03 11:07:30|5810.35|5810.35|5810.35|5810.35|5810.35|5810.35|5810.35|5810.35|0
1606993830000|2020-12-03 11:10:30|5808.81|5808.81|5808.81|5808.81|5808.81|5808.81|5808.81|5808.81|0
1606993840000|2020-12-03 11:10:40|5807.27|5807.27|5807.27|5807.27|5807.27|5807.27|5807.27|5807.27|0
1606993870000|2020-12-03 11:11:10|5813.42|5813.42|5813.42|5813.42|5813.42|5813.42|5813.42|5813.42|0
1606993940000|2020-12-03 11:12:20|5810.35|5810.35|5808.81|5808.81|5810.35|5810.35|5808.81|5808.81|0
1606994000000|2020-12-03 11:13:20|5807.27|5807.27|5807.27|5807.27|5807.27|5807.27|5807.27|5807.27|0
1606994010000|2020-12-03 11:13:30|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|0
1606994060000|2020-12-03 11:14:20|5801.12|5801.12|5801.12|5801.12|5801.12|5801.12|5801.12|5801.12|0
1606994070000|2020-12-03 11:14:30|5803.81|5803.81|5803.81|5803.81|5803.81|5803.81|5803.81|5803.81|0
1606994080000|2020-12-03 11:14:40|5806.88|5806.88|5806.88|5806.88|5806.88|5806.88|5806.88|5806.88|0
1606994120000|2020-12-03 11:15:20|5805.09|5805.09|5805.09|5805.09|5805.09|5805.09|5805.09|5805.09|0
1606994130000|2020-12-03 11:15:30|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|0
1606994170000|2020-12-03 11:16:10|5804.2|5804.2|5804.2|5804.2|5804.2|5804.2|5804.2|5804.2|0
1606994320000|2020-12-03 11:18:40|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|0
1606994460000|2020-12-03 11:21:00|5799.59|5799.59|5799.59|5799.59|5799.59|5799.59|5799.59|5799.59|0
1606994580000|2020-12-03 11:23:00|5794.97|5794.97|5794.97|5794.97|5794.97|5794.97|5794.97|5794.97|0
1606994590000|2020-12-03 11:23:10|5793.18|5793.18|5793.18|5793.18|5793.18|5793.18|5793.18|5793.18|0
1606994610000|2020-12-03 11:23:30|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|0
1606994730000|2020-12-03 11:25:30|5790.15|5790.15|5790.15|5790.15|5790.15|5790.15|5790.15|5790.15|0
1606994890000|2020-12-03 11:28:10|5791.35|5791.35|5792.54|5792.54|5792.54|5792.54|5791.35|5791.35|0
1606995080000|2020-12-03 11:31:20|5791|5791|5791|5791|5791|5791|5791|5791|0
1606995160000|2020-12-03 11:32:40|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|0
1606995210000|2020-12-03 11:33:30|5792.54|5792.54|5792.54|5792.54|5792.54|5792.54|5792.54|5792.54|0
1606995420000|2020-12-03 11:37:00|5790.75|5790.75|5790.75|5790.75|5790.75|5790.75|5790.75|5790.75|0
1606995490000|2020-12-03 11:38:10|5789.21|5789.21|5789.21|5789.21|5789.21|5789.21|5789.21|5789.21|0
1606995600000|2020-12-03 11:40:00|5786.14|5786.14|5786.14|5786.14|5786.14|5786.14|5786.14|5786.14|0
1606995610000|2020-12-03 11:40:10|5783.06|5783.06|5783.06|5783.06|5783.06|5783.06|5783.06|5783.06|0
1606995630000|2020-12-03 11:40:30|5779.99|5779.99|5776.91|5776.91|5779.99|5779.99|5776.91|5776.91|0
1606995700000|2020-12-03 11:41:40|5776.32|5776.32|5773.93|5773.93|5776.32|5776.32|5773.93|5773.93|0
1606995750000|2020-12-03 11:42:30|5772.74|5772.74|5773.93|5773.93|5773.93|5773.93|5771.54|5771.54|0
1606995760000|2020-12-03 11:42:40|5772.74|5772.74|5772.74|5772.74|5772.74|5772.74|5772.74|5772.74|0
1606995790000|2020-12-03 11:43:10|5774.53|5774.53|5774.53|5774.53|5774.53|5774.53|5774.53|5774.53|0
1606995800000|2020-12-03 11:43:20|5775.42|5775.42|5776.91|5776.91|5776.91|5776.91|5775.42|5775.42|0
1606995820000|2020-12-03 11:43:40|5775.72|5775.72|5773.04|5773.04|5775.72|5775.72|5773.04|5773.04|0
1606995840000|2020-12-03 11:44:00|5776.02|5776.02|5774.83|5774.83|5776.32|5776.32|5774.83|5774.83|0
1606995920000|2020-12-03 11:45:20|5776.32|5776.32|5776.62|5776.62|5776.62|5776.62|5776.32|5776.32|0
1606995950000|2020-12-03 11:45:50|5775.08|5775.08|5775.08|5775.08|5775.08|5775.08|5775.08|5775.08|0
1606995970000|2020-12-03 11:46:10|5772|5772|5772|5772|5772|5772|5772|5772|0
1606995980000|2020-12-03 11:46:20|5769.02|5769.02|5765.94|5765.94|5769.02|5769.02|5765.94|5765.94|0
1606996040000|2020-12-03 11:47:20|5764.15|5764.15|5764.15|5764.15|5764.15|5764.15|5764.15|5764.15|0
1606996230000|2020-12-03 11:50:30|5765.94|5765.94|5766.24|5766.24|5766.24|5766.24|5765.94|5765.94|0
1606996250000|2020-12-03 11:50:50|5767.78|5767.78|5767.78|5767.78|5767.78|5767.78|5767.78|5767.78|0
1606996270000|2020-12-03 11:51:10|5768.68|5768.68|5769.57|5769.57|5769.57|5769.57|5768.68|5768.68|0
1606996380000|2020-12-03 11:53:00|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|0
1606996510000|2020-12-03 11:55:10|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|0
1606996560000|2020-12-03 11:56:00|5775.08|5775.08|5775.08|5775.08|5775.08|5775.08|5775.08|5775.08|0
1606996650000|2020-12-03 11:57:30|5779.69|5779.69|5779.69|5779.69|5779.69|5779.69|5779.69|5779.69|0
1606996780000|2020-12-03 11:59:40|5782.77|5782.77|5782.77|5782.77|5782.77|5782.77|5782.77|5782.77|0
1606996800000|2020-12-03 12:00:00|5784.3|5784.3|5784.3|5784.3|5784.3|5784.3|5784.3|5784.3|0
1606996920000|2020-12-03 12:02:00|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|5787.38|0
1606997000000|2020-12-03 12:03:20|5782.77|5782.77|5782.77|5782.77|5782.77|5782.77|5782.77|5782.77|0
1606997110000|2020-12-03 12:05:10|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|0
1606997300000|2020-12-03 12:08:20|5776.62|5776.62|5776.62|5776.62|5776.62|5776.62|5776.62|5776.62|0
1606997400000|2020-12-03 12:10:00|5773.54|5773.54|5773.54|5773.54|5773.54|5773.54|5773.54|5773.54|0
1606997520000|2020-12-03 12:12:00|5772|5772|5772|5772|5772|5772|5772|5772|0
1606997680000|2020-12-03 12:14:40|5775.08|5775.08|5775.08|5775.08|5775.08|5775.08|5775.08|5775.08|0
1606997700000|2020-12-03 12:15:00|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|0
1606997710000|2020-12-03 12:15:10|5768.93|5768.93|5768.93|5768.93|5768.93|5768.93|5768.93|5768.93|0
1606997730000|2020-12-03 12:15:30|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|0
1606997770000|2020-12-03 12:16:10|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|5773.79|0
1606997940000|2020-12-03 12:19:00|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|5770.72|0
1606998050000|2020-12-03 12:20:50|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|5764.57|0
1606998170000|2020-12-03 12:22:50|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|0
1606998230000|2020-12-03 12:23:50|5766.1|5766.1|5766.1|5766.1|5766.1|5766.1|5766.1|5766.1|0
1606998320000|2020-12-03 12:25:20|5763.72|5763.72|5761.33|5761.33|5763.72|5763.72|5761.33|5761.33|0
1606998400000|2020-12-03 12:26:40|5762.87|5762.87|5762.87|5762.87|5762.87|5762.87|5762.87|5762.87|0
1606998420000|2020-12-03 12:27:00|5761.33|5761.33|5761.33|5761.33|5761.33|5761.33|5761.33|5761.33|0
1606998590000|2020-12-03 12:29:50|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|0
1606998600000|2020-12-03 12:30:00|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|0
1606998620000|2020-12-03 12:30:20|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|0
1606998640000|2020-12-03 12:30:40|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|0
1606998840000|2020-12-03 12:34:00|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|0
1606998850000|2020-12-03 12:34:10|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|5752.11|0
1606998910000|2020-12-03 12:35:10|5759.79|5759.79|5759.79|5759.79|5759.79|5759.79|5759.79|5759.79|0
1606998970000|2020-12-03 12:36:10|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|0
1606999060000|2020-12-03 12:37:40|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|5752.45|0
1606999110000|2020-12-03 12:38:30|5753.64|5753.64|5753.94|5753.94|5753.94|5753.94|5753.64|5753.64|0
1606999180000|2020-12-03 12:39:40|5747.79|5747.79|5747.79|5747.79|5747.79|5747.79|5747.79|5747.79|0
1606999210000|2020-12-03 12:40:10|5748.69|5748.69|5748.99|5748.99|5748.99|5748.99|5748.69|5748.69|0
1606999330000|2020-12-03 12:42:10|5750.52|5750.52|5750.52|5750.52|5750.52|5750.52|5750.52|5750.52|0
1606999350000|2020-12-03 12:42:30|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|0
1606999370000|2020-12-03 12:42:50|5744.37|5744.37|5744.37|5744.37|5744.37|5744.37|5744.37|5744.37|0
1606999450000|2020-12-03 12:44:10|5746.76|5746.76|5751.62|5751.62|5751.62|5751.62|5746.76|5746.76|0
1606999610000|2020-12-03 12:46:50|5753.16|5753.16|5754.7|5754.7|5754.7|5754.7|5753.16|5753.16|0
1606999620000|2020-12-03 12:47:00|5757.77|5757.77|5757.77|5757.77|5757.77|5757.77|5757.77|5757.77|0
1606999700000|2020-12-03 12:48:20|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|0
1606999830000|2020-12-03 12:50:30|5760.21|5760.21|5760.21|5760.21|5760.21|5760.21|5760.21|5760.21|0
1606999870000|2020-12-03 12:51:10|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|5747.91|0
1606999910000|2020-12-03 12:51:50|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|0
1607000020000|2020-12-03 12:53:40|5754.36|5754.36|5753.41|5753.41|5754.36|5754.36|5753.41|5753.41|0
1607000030000|2020-12-03 12:53:50|5756.49|5756.49|5756.49|5756.49|5756.49|5756.49|5756.49|5756.49|0
1607000050000|2020-12-03 12:54:10|5755|5755|5753.8|5753.8|5755|5755|5753.8|5753.8|0
1607000250000|2020-12-03 12:57:30|5752.27|5752.27|5749.19|5749.19|5752.27|5752.27|5749.19|5749.19|0
1607000330000|2020-12-03 12:58:50|5752.27|5752.27|5753.8|5753.8|5753.8|5753.8|5752.27|5752.27|0
1607000340000|2020-12-03 12:59:00|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|0
1607000460000|2020-12-03 13:01:00|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|0
1607000500000|2020-12-03 13:01:40|5745.82|5745.82|5746.12|5746.12|5746.12|5746.12|5745.82|5745.82|0
1607000510000|2020-12-03 13:01:50|5746.42|5746.42|5746.71|5746.71|5746.71|5746.71|5746.42|5746.42|0
1607000540000|2020-12-03 13:02:20|5752.86|5752.86|5752.86|5752.86|5752.86|5752.86|5752.86|5752.86|0
1607000550000|2020-12-03 13:02:30|5754.4|5754.4|5752.86|5752.86|5754.4|5754.4|5752.86|5752.86|0
1607000660000|2020-12-03 13:04:20|5753.46|5753.46|5753.16|5753.16|5753.46|5753.46|5753.16|5753.16|0
1607000670000|2020-12-03 13:04:30|5754.06|5754.06|5754.06|5754.06|5754.06|5754.06|5754.06|5754.06|0
1607000730000|2020-12-03 13:05:30|5755.25|5755.25|5757.34|5757.34|5757.34|5757.34|5755.25|5755.25|0
1607000770000|2020-12-03 13:06:10|5760.41|5760.41|5760.41|5760.41|5760.41|5760.41|5760.41|5760.41|0
1607000820000|2020-12-03 13:07:00|5761.61|5761.61|5761.61|5761.61|5761.61|5761.61|5761.61|5761.61|0
1607000840000|2020-12-03 13:07:20|5758.92|5758.92|5758.92|5758.92|5758.92|5758.92|5758.92|5758.92|0
1607000850000|2020-12-03 13:07:30|5757.38|5757.38|5754.31|5754.31|5757.38|5757.38|5754.31|5754.31|0
1607000870000|2020-12-03 13:07:50|5757.38|5757.38|5757.38|5757.38|5757.38|5757.38|5757.38|5757.38|0
1607000900000|2020-12-03 13:08:20|5757.09|5757.09|5755.3|5755.3|5757.09|5757.09|5755.3|5755.3|0
1607000950000|2020-12-03 13:09:10|5761.45|5761.45|5761.45|5761.45|5761.45|5761.45|5761.45|5761.45|0
1607000960000|2020-12-03 13:09:20|5756.83|5756.83|5756.83|5756.83|5756.83|5756.83|5756.83|5756.83|0
1607000970000|2020-12-03 13:09:30|5753.76|5753.76|5756.83|5756.83|5756.83|5756.83|5753.76|5753.76|0
1607001000000|2020-12-03 13:10:00|5755.3|5755.3|5752.22|5752.22|5755.3|5755.3|5752.22|5752.22|0
1607001040000|2020-12-03 13:10:40|5753.76|5753.76|5753.76|5753.76|5753.76|5753.76|5753.76|5753.76|0
1607001050000|2020-12-03 13:10:50|5752.22|5752.22|5750.68|5750.68|5752.22|5752.22|5750.68|5750.68|0
1607001150000|2020-12-03 13:12:30|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|5752.77|0
1607001170000|2020-12-03 13:12:50|5754.31|5754.31|5752.77|5752.77|5754.31|5754.31|5752.77|5752.77|0
1607001180000|2020-12-03 13:13:00|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|0
1607001200000|2020-12-03 13:13:20|5748.16|5748.16|5748.16|5748.16|5748.16|5748.16|5748.16|5748.16|0
1607001230000|2020-12-03 13:13:50|5747.56|5747.56|5747.56|5747.56|5747.56|5747.56|5747.56|5747.56|0
1607001260000|2020-12-03 13:14:20|5755.25|5755.25|5755.25|5755.25|5755.25|5755.25|5755.25|5755.25|0
1607001310000|2020-12-03 13:15:10|5749.1|5749.1|5746.02|5746.02|5749.1|5749.1|5746.02|5746.02|0
1607001370000|2020-12-03 13:16:10|5738.34|5738.34|5738.34|5738.34|5738.34|5738.34|5738.34|5738.34|0
1607001430000|2020-12-03 13:17:10|5733.72|5733.72|5733.72|5733.72|5733.72|5733.72|5733.72|5733.72|0
1607001530000|2020-12-03 13:18:50|5736.11|5736.11|5740.72|5740.72|5740.72|5740.72|5736.11|5736.11|0
1607001570000|2020-12-03 13:19:30|5746.87|5746.87|5746.87|5746.87|5746.87|5746.87|5746.87|5746.87|0
1607001720000|2020-12-03 13:22:00|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|0
1607001790000|2020-12-03 13:23:10|5742.26|5742.26|5737.65|5737.65|5742.26|5742.26|5737.65|5737.65|0
1607001830000|2020-12-03 13:23:50|5740.72|5740.72|5740.72|5740.72|5740.72|5740.72|5740.72|5740.72|0
1607001870000|2020-12-03 13:24:30|5745.34|5745.34|5745.34|5745.34|5745.34|5745.34|5745.34|5745.34|0
1607001940000|2020-12-03 13:25:40|5737.65|5737.65|5737.65|5737.65|5737.65|5737.65|5737.65|5737.65|0
1607002150000|2020-12-03 13:29:10|5734.57|5734.57|5726.89|5726.89|5734.57|5734.57|5726.89|5726.89|0
1607002160000|2020-12-03 13:29:20|5720.74|5720.74|5723.81|5723.81|5723.81|5723.81|5720.74|5720.74|0
1607002190000|2020-12-03 13:29:50|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|0
1607002200000|2020-12-03 13:30:00|5723.81|5723.81|5723.81|5723.81|5723.81|5723.81|5723.81|5723.81|0
1607002340000|2020-12-03 13:32:20|5720.74|5720.74|5709.97|5709.97|5720.74|5720.74|5709.97|5709.97|0
1607002350000|2020-12-03 13:32:30|5706.1|5706.1|5706.1|5706.1|5706.1|5706.1|5703.11|5703.11|0
1607002400000|2020-12-03 13:33:20|5701.48|5701.48|5701.48|5701.48|5701.48|5701.48|5701.48|5701.48|0
1607002430000|2020-12-03 13:33:50|5699.95|5699.95|5699.95|5699.95|5699.95|5699.95|5699.95|5699.95|0
1607002620000|2020-12-03 13:37:00|5710.71|5710.71|5703.02|5703.02|5710.71|5710.71|5703.02|5703.02|0
1607002640000|2020-12-03 13:37:20|5707.63|5707.63|5710.71|5710.71|5710.71|5710.71|5707.63|5707.63|0
1607002730000|2020-12-03 13:38:50|5716.86|5716.86|5709.17|5709.17|5716.86|5716.86|5709.17|5709.17|0
1607002910000|2020-12-03 13:41:50|5707.68|5707.68|5706.78|5706.78|5707.68|5707.68|5706.78|5706.78|0
1607003010000|2020-12-03 13:43:30|5702.17|5702.17|5702.17|5702.17|5702.17|5702.17|5702.17|5702.17|0
1607003020000|2020-12-03 13:43:40|5699.1|5699.1|5699.1|5699.1|5699.1|5699.1|5699.1|5699.1|0
1607003030000|2020-12-03 13:43:50|5702.17|5702.17|5702.17|5702.17|5702.17|5702.17|5702.17|5702.17|0
1607003100000|2020-12-03 13:45:00|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|5703.07|0
1607003340000|2020-12-03 13:49:00|5709.22|5709.22|5709.22|5709.22|5709.22|5709.22|5709.22|5709.22|0
1607003350000|2020-12-03 13:49:10|5710.11|5710.11|5710.11|5710.11|5710.11|5710.11|5710.11|5710.11|0
1607003480000|2020-12-03 13:51:20|5716.26|5716.26|5716.26|5716.26|5716.26|5716.26|5716.26|5716.26|0
1607003490000|2020-12-03 13:51:30|5717.8|5717.8|5717.8|5717.8|5717.8|5717.8|5717.8|5717.8|0
1607003500000|2020-12-03 13:51:40|5710.11|5710.11|5705.5|5705.5|5710.11|5710.11|5705.5|5705.5|0
1607003510000|2020-12-03 13:51:50|5707.04|5707.04|5707.04|5707.04|5707.04|5707.04|5707.04|5707.04|0
1607003540000|2020-12-03 13:52:20|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|0
1607003720000|2020-12-03 13:55:20|5702.42|5702.42|5702.42|5702.42|5702.42|5702.42|5702.42|5702.42|0
1607003760000|2020-12-03 13:56:00|5705.5|5705.5|5702.42|5702.42|5705.5|5705.5|5702.42|5702.42|0
1607003880000|2020-12-03 13:58:00|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|0
1607003970000|2020-12-03 13:59:30|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|0
1607003990000|2020-12-03 13:59:50|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|5705.5|0
1607004010000|2020-12-03 14:00:10|5707.04|5707.04|5707.04|5707.04|5707.04|5707.04|5707.04|5707.04|0
1607004120000|2020-12-03 14:02:00|5705.5|5705.5|5707.04|5707.04|5707.04|5707.04|5705.5|5705.5|0
1607004130000|2020-12-03 14:02:10|5710.11|5710.11|5710.11|5710.11|5710.11|5710.11|5710.11|5710.11|0
1607004240000|2020-12-03 14:04:00|5708.57|5708.57|5708.57|5708.57|5708.57|5708.57|5708.57|5708.57|0
1607004440000|2020-12-03 14:07:20|5702.42|5702.42|5702.42|5702.42|5702.42|5702.42|5702.42|5702.42|0
1607004460000|2020-12-03 14:07:40|5700.89|5700.89|5699.35|5699.35|5700.89|5700.89|5699.35|5699.35|0
1607004470000|2020-12-03 14:07:50|5697.56|5697.56|5697.56|5697.56|5697.56|5697.56|5697.56|5697.56|0
1607004600000|2020-12-03 14:10:00|5697.86|5697.86|5697.86|5697.86|5697.86|5697.86|5697.86|5697.86|0
1607004610000|2020-12-03 14:10:10|5700.93|5700.93|5700.93|5700.93|5700.93|5700.93|5700.93|5700.93|0
1607004700000|2020-12-03 14:11:40|5699.14|5699.14|5699.14|5699.14|5699.14|5699.14|5699.14|5699.14|0
1607004710000|2020-12-03 14:11:50|5694.53|5694.53|5694.53|5694.53|5694.53|5694.53|5694.53|5694.53|0
1607004870000|2020-12-03 14:14:30|5691.46|5691.46|5686.84|5686.84|5691.46|5691.46|5686.84|5686.84|0
1607004880000|2020-12-03 14:14:40|5688.38|5688.38|5682.23|5682.23|5688.38|5688.38|5682.23|5682.23|0
1607004890000|2020-12-03 14:14:50|5677.62|5677.62|5677.62|5677.62|5677.62|5677.62|5677.62|5677.62|0
1607004900000|2020-12-03 14:15:00|5671.47|5671.47|5671.47|5671.47|5671.47|5671.47|5671.47|5671.47|0
1607004920000|2020-12-03 14:15:20|5674.54|5674.54|5671.47|5671.47|5674.54|5674.54|5671.47|5671.47|0
1607004930000|2020-12-03 14:15:30|5676.08|5676.08|5680.69|5680.69|5680.69|5680.69|5676.08|5676.08|0
1607004960000|2020-12-03 14:16:00|5688.38|5688.38|5688.38|5688.38|5688.38|5688.38|5688.38|5688.38|0
1607005000000|2020-12-03 14:16:40|5694.53|5694.53|5694.53|5694.53|5694.53|5694.53|5694.53|5694.53|0
1607005060000|2020-12-03 14:17:40|5700.68|5700.68|5700.68|5700.68|5700.68|5700.68|5700.68|5700.68|0
1607005080000|2020-12-03 14:18:00|5699.14|5699.14|5697.61|5697.61|5699.14|5699.14|5697.61|5697.61|0
1607005130000|2020-12-03 14:18:50|5696.11|5696.11|5696.11|5696.11|5696.11|5696.11|5696.11|5696.11|0
1607005140000|2020-12-03 14:19:00|5694.62|5694.62|5694.62|5694.62|5694.62|5694.62|5694.62|5694.62|0
1607005170000|2020-12-03 14:19:30|5695.22|5695.22|5695.22|5695.22|5695.22|5695.22|5695.22|5695.22|0
1607005250000|2020-12-03 14:20:50|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|0
1607005260000|2020-12-03 14:21:00|5695.52|5695.52|5694.92|5694.92|5695.52|5695.52|5694.92|5694.92|0
1607005290000|2020-12-03 14:21:30|5684.16|5684.16|5684.16|5684.16|5684.16|5684.16|5684.16|5684.16|0
1607005310000|2020-12-03 14:21:50|5687.23|5687.23|5687.23|5687.23|5687.23|5687.23|5687.23|5687.23|0
1607005350000|2020-12-03 14:22:30|5690.31|5690.31|5690.31|5690.31|5690.31|5690.31|5690.31|5690.31|0
1607005370000|2020-12-03 14:22:50|5685.7|5685.7|5685.7|5685.7|5685.7|5685.7|5685.7|5685.7|0
1607005460000|2020-12-03 14:24:20|5682.62|5682.62|5682.62|5682.62|5682.62|5682.62|5682.62|5682.62|0
1607005550000|2020-12-03 14:25:50|5676.47|5676.47|5676.47|5676.47|5676.47|5676.47|5676.47|5676.47|0
1607005610000|2020-12-03 14:26:50|5674.68|5674.68|5674.38|5674.38|5674.68|5674.68|5674.38|5674.38|0
1607005660000|2020-12-03 14:27:40|5672.85|5672.85|5672.85|5672.85|5672.85|5672.85|5672.85|5672.85|0
1607005730000|2020-12-03 14:28:50|5673.74|5673.74|5673.74|5673.74|5673.74|5673.74|5673.74|5673.74|0
1607005770000|2020-12-03 14:29:30|5675.28|5675.28|5675.28|5675.28|5675.28|5675.28|5675.28|5675.28|0
1607005790000|2020-12-03 14:29:50|5672.2|5672.2|5672.2|5672.2|5672.2|5672.2|5672.2|5672.2|0
1607005800000|2020-12-03 14:30:00|5676.81|5676.81|5679.89|5679.89|5679.89|5679.89|5676.81|5676.81|0
1607005820000|2020-12-03 14:30:20|5678.35|5678.35|5678.35|5678.35|5678.35|5678.35|5678.35|5678.35|0
1607005830000|2020-12-03 14:30:30|5677.76|5677.76|5683.01|5683.01|5683.91|5683.91|5677.76|5677.76|0
1607005840000|2020-12-03 14:30:40|5682.71|5682.71|5684.2|5684.2|5684.2|5684.2|5682.71|5682.71|0
1607005870000|2020-12-03 14:31:10|5690.35|5690.35|5691.89|5691.89|5691.89|5691.89|5690.35|5690.35|0
1607005890000|2020-12-03 14:31:30|5693.08|5693.08|5693.08|5693.08|5693.08|5693.08|5693.08|5693.08|0
1607005910000|2020-12-03 14:31:50|5694.58|5694.58|5703.07|5703.07|5703.07|5703.07|5694.58|5694.58|0
1607005940000|2020-12-03 14:32:20|5710.75|5710.75|5710.75|5710.75|5710.75|5710.75|5710.75|5710.75|0
1607005990000|2020-12-03 14:33:10|5704.6|5704.6|5704.6|5704.6|5704.6|5704.6|5704.6|5704.6|0
1607006020000|2020-12-03 14:33:40|5699.99|5699.99|5699.99|5699.99|5699.99|5699.99|5699.99|5699.99|0
1607006040000|2020-12-03 14:34:00|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|5696.92|0
1607006080000|2020-12-03 14:34:40|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|5687.69|0
1607006090000|2020-12-03 14:34:50|5686.15|5686.15|5686.15|5686.15|5686.15|5686.15|5686.15|5686.15|0
1607006100000|2020-12-03 14:35:00|5682.28|5682.28|5678.6|5678.6|5682.28|5682.28|5678.6|5678.6|0
1607006150000|2020-12-03 14:35:50|5672.45|5672.45|5672.45|5672.45|5672.45|5672.45|5672.45|5672.45|0
1607006200000|2020-12-03 14:36:40|5661.69|5661.69|5661.69|5661.69|5661.69|5661.69|5661.69|5661.69|0
1607006210000|2020-12-03 14:36:50|5663.23|5663.23|5661.14|5661.14|5663.23|5663.23|5661.14|5661.14|0
1607006220000|2020-12-03 14:37:00|5659.6|5659.6|5659.6|5659.6|5659.6|5659.6|5659.6|5659.6|0
1607006250000|2020-12-03 14:37:30|5661.14|5661.14|5662.68|5662.68|5662.68|5662.68|5661.14|5661.14|0
1607006260000|2020-12-03 14:37:40|5664.22|5664.22|5664.22|5664.22|5664.22|5664.22|5664.22|5664.22|0
1607006270000|2020-12-03 14:37:50|5661.23|5661.23|5661.23|5661.23|5661.23|5661.23|5661.23|5661.23|0
1607006290000|2020-12-03 14:38:10|5664.31|5664.31|5664.31|5664.31|5664.31|5664.31|5664.31|5664.31|0
1607006300000|2020-12-03 14:38:20|5665.85|5665.85|5665.85|5665.85|5665.85|5665.85|5665.85|5665.85|0
1607006320000|2020-12-03 14:38:40|5670.62|5670.62|5670.62|5670.62|5670.62|5670.62|5670.62|5670.62|0
1607006340000|2020-12-03 14:39:00|5676.77|5676.77|5676.77|5676.77|5676.77|5676.77|5676.77|5676.77|0
1607006430000|2020-12-03 14:40:30|5685.99|5685.99|5685.99|5685.99|5685.99|5685.99|5685.99|5685.99|0
1607006440000|2020-12-03 14:40:40|5689.07|5689.07|5687.53|5687.53|5689.07|5689.07|5687.53|5687.53|0
1607006450000|2020-12-03 14:40:50|5686.93|5686.93|5686.93|5686.93|5686.93|5686.93|5686.93|5686.93|0
1607006540000|2020-12-03 14:42:20|5690.01|5690.01|5690.01|5690.01|5690.01|5690.01|5690.01|5690.01|0
1607006590000|2020-12-03 14:43:10|5696.16|5696.16|5696.16|5696.16|5696.16|5696.16|5696.16|5696.16|0
1607006600000|2020-12-03 14:43:20|5697.65|5697.65|5697.65|5697.65|5697.65|5697.65|5697.65|5697.65|0
1607006620000|2020-12-03 14:43:40|5696.11|5696.11|5696.11|5696.11|5696.11|5696.11|5696.11|5696.11|0
1607006640000|2020-12-03 14:44:00|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|5693.04|0
1607006650000|2020-12-03 14:44:10|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|0
1607006710000|2020-12-03 14:45:10|5697.65|5697.65|5693.04|5693.04|5697.65|5697.65|5693.04|5693.04|0
1607006750000|2020-12-03 14:45:50|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|0
1607006800000|2020-12-03 14:46:40|5711.49|5711.49|5711.49|5711.49|5711.49|5711.49|5711.49|5711.49|0
1607006850000|2020-12-03 14:47:30|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|0
1607006890000|2020-12-03 14:48:10|5710.25|5710.25|5710.25|5710.25|5710.25|5710.25|5710.25|5710.25|0
1607006930000|2020-12-03 14:48:50|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|0
1607006940000|2020-12-03 14:49:00|5710.59|5710.59|5710.59|5710.59|5710.59|5710.59|5710.59|5710.59|0
1607006990000|2020-12-03 14:49:50|5713.67|5713.67|5713.67|5713.67|5713.67|5713.67|5713.67|5713.67|0
1607007000000|2020-12-03 14:50:00|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|5709.06|0
1607007020000|2020-12-03 14:50:20|5705.98|5705.98|5705.98|5705.98|5705.98|5705.98|5705.98|5705.98|0
1607007110000|2020-12-03 14:51:50|5704.79|5704.79|5704.49|5704.49|5704.79|5704.79|5704.49|5704.49|0
1607007170000|2020-12-03 14:52:50|5698.34|5698.34|5698.34|5698.34|5698.34|5698.34|5698.34|5698.34|0
1607007190000|2020-12-03 14:53:10|5701.42|5701.42|5701.42|5701.42|5701.42|5701.42|5701.42|5701.42|0
1607007290000|2020-12-03 14:54:50|5699.88|5699.88|5699.88|5699.88|5699.88|5699.88|5699.88|5699.88|0
1607007310000|2020-12-03 14:55:10|5700.47|5700.47|5700.47|5700.47|5700.47|5700.47|5700.47|5700.47|0
1607007350000|2020-12-03 14:55:50|5700.77|5700.77|5700.77|5700.77|5700.77|5700.77|5700.77|5700.77|0
1607007380000|2020-12-03 14:56:20|5702.56|5702.56|5702.56|5702.56|5702.56|5702.56|5702.56|5702.56|0
1607007450000|2020-12-03 14:57:30|5708.71|5708.71|5708.71|5708.71|5708.71|5708.71|5708.71|5708.71|0
1607007480000|2020-12-03 14:58:00|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|0
1607007530000|2020-12-03 14:58:50|5710.25|5710.25|5710.25|5710.25|5710.25|5710.25|5710.25|5710.25|0
1607007560000|2020-12-03 14:59:20|5705.64|5705.64|5705.64|5705.64|5705.64|5705.64|5705.64|5705.64|0
1607007580000|2020-12-03 14:59:40|5702.56|5702.56|5702.56|5702.56|5702.56|5702.56|5702.56|5702.56|0
1607007600000|2020-12-03 15:00:00|5708.71|5708.71|5708.71|5708.71|5708.71|5708.71|5708.71|5708.71|0
1607007610000|2020-12-03 15:00:10|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|5711.79|0
1607007620000|2020-12-03 15:00:20|5710.25|5710.25|5707.17|5707.17|5710.25|5710.25|5707.17|5707.17|0
1607007680000|2020-12-03 15:01:20|5701.02|5701.02|5701.02|5701.02|5701.02|5701.02|5701.02|5701.02|0
1607007690000|2020-12-03 15:01:30|5700.43|5700.43|5700.43|5700.43|5700.43|5700.43|5700.43|5700.43|0
1607007720000|2020-12-03 15:02:00|5705.04|5705.04|5714.27|5714.27|5714.27|5714.27|5705.04|5705.04|0
1607007740000|2020-12-03 15:02:20|5720.42|5720.42|5720.42|5720.42|5720.42|5720.42|5720.42|5720.42|0
1607007780000|2020-12-03 15:03:00|5718.88|5718.88|5718.88|5718.88|5718.88|5718.88|5718.88|5718.88|0
1607007800000|2020-12-03 15:03:20|5717.34|5717.34|5721.95|5721.95|5721.95|5721.95|5717.34|5717.34|0
1607007810000|2020-12-03 15:03:30|5722.25|5722.25|5722.25|5722.25|5722.25|5722.25|5722.25|5722.25|0
1607007820000|2020-12-03 15:03:40|5725.33|5725.33|5725.33|5725.33|5725.33|5725.33|5725.33|5725.33|0
1607007870000|2020-12-03 15:04:30|5720.71|5720.71|5720.71|5720.71|5720.71|5720.71|5720.71|5720.71|0
1607007910000|2020-12-03 15:05:10|5726.86|5726.86|5726.86|5726.86|5726.86|5726.86|5726.86|5726.86|0
1607007960000|2020-12-03 15:06:00|5733.01|5733.01|5733.01|5733.01|5733.01|5733.01|5733.01|5733.01|0
1607007970000|2020-12-03 15:06:10|5733.61|5733.61|5733.61|5733.61|5733.61|5733.61|5733.61|5733.61|0
1607008030000|2020-12-03 15:07:10|5742.84|5742.84|5742.84|5742.84|5742.84|5742.84|5742.84|5742.84|0
1607008050000|2020-12-03 15:07:30|5739.76|5739.76|5737.67|5737.67|5739.76|5739.76|5737.67|5737.67|0
1607008070000|2020-12-03 15:07:50|5739.21|5739.21|5742.29|5742.29|5742.29|5742.29|5739.21|5739.21|0
1607008080000|2020-12-03 15:08:00|5748.44|5748.44|5743.82|5743.82|5748.44|5748.44|5743.82|5743.82|0
1607008120000|2020-12-03 15:08:40|5740.75|5740.75|5737.67|5737.67|5740.75|5740.75|5737.67|5737.67|0
1607008200000|2020-12-03 15:10:00|5729.99|5729.99|5729.99|5729.99|5729.99|5729.99|5729.99|5729.99|0
1607008230000|2020-12-03 15:10:30|5731.52|5731.52|5733.06|5733.06|5733.06|5733.06|5729.99|5729.99|0
1607008240000|2020-12-03 15:10:40|5737.67|5737.67|5737.67|5737.67|5737.67|5737.67|5737.67|5737.67|0
1607008330000|2020-12-03 15:12:10|5742.29|5742.29|5742.29|5742.29|5742.29|5742.29|5742.29|5742.29|0
1607008350000|2020-12-03 15:12:30|5742.88|5742.88|5742.88|5742.88|5742.88|5742.88|5742.88|5742.88|0
1607008370000|2020-12-03 15:12:50|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|0
1607008380000|2020-12-03 15:13:00|5748.09|5748.09|5748.09|5748.09|5748.09|5748.09|5748.09|5748.09|0
1607008390000|2020-12-03 15:13:10|5741.94|5741.94|5740.4|5740.4|5741.94|5741.94|5740.4|5740.4|0
1607008420000|2020-12-03 15:13:40|5741.89|5741.89|5742.19|5742.19|5742.19|5742.19|5741.89|5741.89|0
1607008440000|2020-12-03 15:14:00|5743.73|5743.73|5743.73|5743.73|5743.73|5743.73|5743.73|5743.73|0
1607008480000|2020-12-03 15:14:40|5745.27|5745.27|5745.27|5745.27|5745.27|5745.27|5745.27|5745.27|0
1607008520000|2020-12-03 15:15:20|5746.81|5746.81|5750.39|5750.39|5750.39|5750.39|5746.81|5746.81|0
1607008570000|2020-12-03 15:16:10|5756.54|5756.54|5750.39|5750.39|5756.54|5756.54|5750.39|5750.39|0
1607008580000|2020-12-03 15:16:20|5747.31|5747.31|5747.31|5747.31|5747.31|5747.31|5747.31|5747.31|0
1607008600000|2020-12-03 15:16:40|5742.7|5742.7|5742.7|5742.7|5742.7|5742.7|5742.7|5742.7|0
1607008630000|2020-12-03 15:17:10|5744.24|5744.24|5744.24|5744.24|5744.24|5744.24|5744.24|5744.24|0
1607008670000|2020-12-03 15:17:50|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|0
1607008700000|2020-12-03 15:18:20|5750.89|5750.89|5750.89|5750.89|5750.89|5750.89|5750.89|5750.89|0
1607008710000|2020-12-03 15:18:30|5755.5|5755.5|5755.5|5755.5|5755.5|5755.5|5755.5|5755.5|0
1607008760000|2020-12-03 15:19:20|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|0
1607008770000|2020-12-03 15:19:30|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|0
1607008780000|2020-12-03 15:19:40|5757.04|5757.04|5757.04|5757.04|5757.04|5757.04|5757.04|5757.04|0
1607008800000|2020-12-03 15:20:00|5760.11|5760.11|5757.04|5757.04|5760.11|5760.11|5757.04|5757.04|0
1607008810000|2020-12-03 15:20:10|5761.65|5761.65|5761.65|5761.65|5761.65|5761.65|5761.65|5761.65|0
1607008820000|2020-12-03 15:20:20|5764.73|5764.73|5758.58|5758.58|5764.73|5764.73|5758.58|5758.58|0
1607008970000|2020-12-03 15:22:50|5766.26|5766.26|5760.16|5760.16|5766.26|5766.26|5760.16|5760.16|0
1607009000000|2020-12-03 15:23:20|5761.7|5761.7|5757.09|5757.09|5761.7|5761.7|5757.09|5757.09|0
1607009070000|2020-12-03 15:24:30|5754.01|5754.01|5754.01|5754.01|5754.01|5754.01|5754.01|5754.01|0
1607009160000|2020-12-03 15:26:00|5750.94|5750.94|5752.47|5752.47|5752.47|5752.47|5750.94|5750.94|0
1607009190000|2020-12-03 15:26:30|5749.4|5749.4|5749.4|5749.4|5749.4|5749.4|5749.4|5749.4|0
1607009220000|2020-12-03 15:27:00|5750.94|5750.94|5750.94|5750.94|5750.94|5750.94|5750.94|5750.94|0
1607009240000|2020-12-03 15:27:20|5757.09|5757.09|5757.09|5757.09|5757.09|5757.09|5757.09|5757.09|0
1607009270000|2020-12-03 15:27:50|5758.58|5758.58|5761.61|5761.61|5761.61|5761.61|5758.58|5758.58|0
1607009290000|2020-12-03 15:28:10|5762.5|5762.5|5762.5|5762.5|5762.5|5762.5|5762.5|5762.5|0
1607009330000|2020-12-03 15:28:50|5771.73|5771.73|5771.73|5771.73|5771.73|5771.73|5771.73|5771.73|0
1607009410000|2020-12-03 15:30:10|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|0
1607009480000|2020-12-03 15:31:20|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|0
1607009500000|2020-12-03 15:31:40|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|0
1607009580000|2020-12-03 15:33:00|5780.9|5780.9|5780.9|5780.9|5780.9|5780.9|5780.9|5780.9|0
1607009690000|2020-12-03 15:34:50|5783.98|5783.98|5783.98|5783.98|5783.98|5783.98|5783.98|5783.98|0
1607009700000|2020-12-03 15:35:00|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|0
1607009750000|2020-12-03 15:35:50|5787.06|5787.06|5787.06|5787.06|5787.06|5787.06|5787.06|5787.06|0
1607009780000|2020-12-03 15:36:20|5790.13|5790.13|5790.13|5790.13|5790.13|5790.13|5790.13|5790.13|0
1607009880000|2020-12-03 15:38:00|5793.21|5793.21|5793.21|5793.21|5793.21|5793.21|5793.21|5793.21|0
1607009940000|2020-12-03 15:39:00|5791.67|5791.67|5794.74|5794.74|5794.74|5794.74|5791.67|5791.67|0
1607009950000|2020-12-03 15:39:10|5796.23|5796.23|5796.23|5796.23|5796.23|5796.23|5796.23|5796.23|0
1607009960000|2020-12-03 15:39:20|5795.94|5795.94|5795.94|5795.94|5795.94|5795.94|5795.94|5795.94|0
1607010020000|2020-12-03 15:40:20|5797.47|5797.47|5797.47|5797.47|5797.47|5797.47|5797.47|5797.47|0
1607010120000|2020-12-03 15:42:00|5794.4|5794.4|5793.8|5793.8|5794.4|5794.4|5793.8|5793.8|0
1607010150000|2020-12-03 15:42:30|5796.88|5796.88|5798.37|5798.37|5798.37|5798.37|5796.88|5796.88|0
1607010240000|2020-12-03 15:44:00|5799.91|5799.91|5799.91|5799.91|5799.91|5799.91|5799.91|5799.91|0
1607010250000|2020-12-03 15:44:10|5802.98|5802.98|5804.52|5804.52|5804.52|5804.52|5802.98|5802.98|0
1607010260000|2020-12-03 15:44:20|5801.44|5801.44|5801.44|5801.44|5801.44|5801.44|5801.44|5801.44|0
1607010310000|2020-12-03 15:45:10|5802.04|5802.04|5802.04|5802.04|5802.04|5802.04|5802.04|5802.04|0
1607010340000|2020-12-03 15:45:40|5798.96|5798.96|5795.89|5795.89|5798.96|5798.96|5795.89|5795.89|0
1607010380000|2020-12-03 15:46:20|5791.28|5791.28|5791.28|5791.28|5791.28|5791.28|5791.28|5791.28|0
1607010460000|2020-12-03 15:47:40|5791.58|5791.58|5791.58|5791.58|5791.58|5791.58|5791.58|5791.58|0
1607010560000|2020-12-03 15:49:20|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|0
1607010630000|2020-12-03 15:50:30|5779.28|5779.28|5779.28|5779.28|5779.28|5779.28|5779.28|5779.28|0
1607010640000|2020-12-03 15:50:40|5776.2|5776.2|5776.2|5776.2|5776.2|5776.2|5776.2|5776.2|0
1607010660000|2020-12-03 15:51:00|5777.74|5777.74|5777.74|5777.74|5777.74|5777.74|5777.74|5777.74|0
1607010680000|2020-12-03 15:51:20|5774.66|5774.66|5774.66|5774.66|5774.66|5774.66|5774.66|5774.66|0
1607010730000|2020-12-03 15:52:10|5777.74|5777.74|5783.89|5783.89|5783.89|5783.89|5777.74|5777.74|0
1607010740000|2020-12-03 15:52:20|5785.38|5785.38|5785.98|5785.98|5785.98|5785.98|5785.38|5785.38|0
1607010780000|2020-12-03 15:53:00|5787.17|5787.17|5787.17|5787.17|5787.17|5787.17|5787.17|5787.17|0
1607010790000|2020-12-03 15:53:10|5793.32|5793.32|5793.32|5793.32|5793.32|5793.32|5793.32|5793.32|0
1607010850000|2020-12-03 15:54:10|5790.24|5790.24|5790.24|5790.24|5790.24|5790.24|5790.24|5790.24|0
1607010880000|2020-12-03 15:54:40|5787.17|5787.17|5787.17|5787.17|5787.17|5787.17|5787.17|5787.17|0
1607010900000|2020-12-03 15:55:00|5785.63|5785.63|5784.09|5784.09|5785.63|5785.63|5784.09|5784.09|0
1607010960000|2020-12-03 15:56:00|5788.71|5788.71|5790.24|5790.24|5790.24|5790.24|5788.71|5788.71|0
1607010970000|2020-12-03 15:56:10|5791.78|5791.78|5790.24|5790.24|5791.78|5791.78|5790.24|5790.24|0
1607010980000|2020-12-03 15:56:20|5791.78|5791.78|5791.78|5791.78|5791.78|5791.78|5791.78|5791.78|0
1607011020000|2020-12-03 15:57:00|5794.86|5794.86|5796.65|5796.65|5797.24|5797.24|5794.86|5794.86|0
1607011080000|2020-12-03 15:58:00|5799.72|5799.72|5799.72|5799.72|5799.72|5799.72|5799.72|5799.72|0
1607011110000|2020-12-03 15:58:30|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|0
1607011120000|2020-12-03 15:58:40|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|0
1607011130000|2020-12-03 15:58:50|5804.29|5804.29|5804.29|5804.29|5804.29|5804.29|5804.29|5804.29|0
1607011150000|2020-12-03 15:59:10|5803.69|5803.69|5803.99|5803.99|5803.99|5803.99|5803.69|5803.69|0
1607011210000|2020-12-03 16:00:10|5805.53|5805.53|5807.06|5807.06|5807.06|5807.06|5805.53|5805.53|0
1607011250000|2020-12-03 16:00:50|5810.14|5810.14|5811.68|5811.68|5811.68|5811.68|5810.14|5810.14|0
1607011280000|2020-12-03 16:01:20|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|0
1607011380000|2020-12-03 16:03:00|5811.68|5811.68|5811.68|5811.68|5811.68|5811.68|5811.68|5811.68|0
1607011400000|2020-12-03 16:03:20|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|0
1607011410000|2020-12-03 16:03:30|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|5813.81|0
1607011510000|2020-12-03 16:05:10|5812.27|5812.27|5812.27|5812.27|5812.27|5812.27|5812.27|5812.27|0
1607011560000|2020-12-03 16:06:00|5812.57|5812.57|5812.57|5812.57|5812.57|5812.57|5812.57|5812.57|0
1607011580000|2020-12-03 16:06:20|5811.03|5811.03|5811.03|5811.03|5811.03|5811.03|5811.03|5811.03|0
1607011620000|2020-12-03 16:07:00|5809.54|5809.54|5809.84|5809.84|5809.84|5809.84|5809.54|5809.54|0
1607011650000|2020-12-03 16:07:30|5812.92|5812.92|5817.18|5817.18|5817.18|5817.18|5812.92|5812.92|0
1607011660000|2020-12-03 16:07:40|5817.48|5817.48|5817.48|5817.48|5817.48|5817.48|5817.48|5817.48|0
1607011720000|2020-12-03 16:08:40|5823.63|5823.63|5823.63|5823.63|5823.63|5823.63|5823.63|5823.63|0
1607011740000|2020-12-03 16:09:00|5823.04|5823.04|5823.04|5823.04|5823.04|5823.04|5823.04|5823.04|0
1607011750000|2020-12-03 16:09:10|5823.93|5823.93|5824.53|5824.53|5824.53|5824.53|5823.93|5823.93|0
1607011760000|2020-12-03 16:09:20|5829.14|5829.14|5829.74|5829.74|5829.74|5829.74|5829.14|5829.14|0
1607011770000|2020-12-03 16:09:30|5830.03|5830.03|5830.03|5830.03|5830.03|5830.03|5830.03|5830.03|0
1607011780000|2020-12-03 16:09:40|5830.33|5830.33|5831.53|5831.53|5831.53|5831.53|5830.33|5830.33|0
1607011790000|2020-12-03 16:09:50|5833.06|5833.06|5829.99|5829.99|5833.06|5833.06|5829.99|5829.99|0
1607011800000|2020-12-03 16:10:00|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|0
1607011840000|2020-12-03 16:10:40|5826.32|5826.32|5824.78|5824.78|5826.32|5826.32|5824.78|5824.78|0
1607011850000|2020-12-03 16:10:50|5821.7|5821.7|5821.7|5821.7|5821.7|5821.7|5821.7|5821.7|0
1607011860000|2020-12-03 16:11:00|5820.81|5820.81|5820.51|5820.51|5820.81|5820.81|5820.51|5820.51|0
1607011890000|2020-12-03 16:11:30|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|0
1607011920000|2020-12-03 16:12:00|5822.99|5822.99|5822.99|5822.99|5822.99|5822.99|5822.99|5822.99|0
1607011940000|2020-12-03 16:12:20|5819.92|5819.92|5821.45|5821.45|5821.45|5821.45|5819.92|5819.92|0
1607011950000|2020-12-03 16:12:30|5822.05|5822.05|5822.05|5822.05|5822.05|5822.05|5822.05|5822.05|0
1607011990000|2020-12-03 16:13:10|5820.51|5820.51|5820.51|5820.51|5820.51|5820.51|5820.51|5820.51|0
1607012020000|2020-12-03 16:13:40|5818.97|5818.97|5818.97|5818.97|5818.97|5818.97|5818.97|5818.97|0
1607012030000|2020-12-03 16:13:50|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|0
1607012080000|2020-12-03 16:14:40|5821.06|5821.06|5822.6|5822.6|5822.6|5822.6|5821.06|5821.06|0
1607012090000|2020-12-03 16:14:50|5824.14|5824.14|5824.73|5824.73|5824.73|5824.73|5824.14|5824.14|0
1607012150000|2020-12-03 16:15:50|5825.93|5825.93|5825.93|5825.93|5825.93|5825.93|5825.93|5825.93|0
1607012170000|2020-12-03 16:16:10|5826.52|5826.52|5829.6|5829.6|5829.6|5829.6|5826.52|5826.52|0
1607012180000|2020-12-03 16:16:20|5824.99|5824.99|5824.99|5824.99|5824.99|5824.99|5824.99|5824.99|0
1607012200000|2020-12-03 16:16:40|5825.28|5825.28|5825.28|5825.28|5825.28|5825.28|5824.39|5824.39|0
1607012240000|2020-12-03 16:17:20|5824.39|5824.39|5824.39|5824.39|5824.39|5824.39|5824.39|5824.39|0
1607012250000|2020-12-03 16:17:30|5825.93|5825.93|5825.93|5825.93|5825.93|5825.93|5825.93|5825.93|0
1607012260000|2020-12-03 16:17:40|5824.39|5824.39|5825.93|5825.93|5825.93|5825.93|5824.39|5824.39|0
1607012270000|2020-12-03 16:17:50|5827.46|5827.46|5829|5829|5829|5829|5827.46|5827.46|0
1607012280000|2020-12-03 16:18:00|5830.19|5830.19|5830.19|5830.19|5830.19|5830.19|5830.19|5830.19|0
1607012290000|2020-12-03 16:18:10|5830.79|5830.79|5830.79|5830.79|5830.79|5830.79|5830.79|5830.79|0
1607012330000|2020-12-03 16:18:50|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|0
1607012350000|2020-12-03 16:19:10|5831.04|5831.04|5831.04|5831.04|5831.04|5831.04|5831.04|5831.04|0
1607012370000|2020-12-03 16:19:30|5830.75|5830.75|5828.36|5828.36|5830.75|5830.75|5828.36|5828.36|0
1607012390000|2020-12-03 16:19:50|5827.76|5827.76|5827.76|5827.76|5827.76|5827.76|5827.76|5827.76|0
1607012400000|2020-12-03 16:20:00|5826.87|5826.87|5825.93|5825.93|5826.87|5826.87|5823.79|5823.79|0
1607012410000|2020-12-03 16:20:10|5826.52|5826.52|5826.52|5826.52|5828.06|5828.06|5826.52|5826.52|0
1607012420000|2020-12-03 16:20:20|5825.63|5825.63|5825.63|5825.63|5825.63|5825.63|5825.63|5825.63|0
1607012430000|2020-12-03 16:20:30|5825.33|5825.33|5825.03|5825.03|5825.33|5825.33|5825.03|5825.03|0
1607012450000|2020-12-03 16:20:50|5825.33|5825.33|5825.33|5825.33|5825.33|5825.33|5825.33|5825.33|0
1607012480000|2020-12-03 16:21:20|5826.87|5826.87|5826.87|5826.87|5826.87|5826.87|5826.87|5826.87|0
1607012560000|2020-12-03 16:22:40|5825.97|5825.97|5825.97|5825.97|5825.97|5825.97|5825.97|5825.97|0
1607012570000|2020-12-03 16:22:50|5824.44|5824.44|5823.79|5823.79|5825.33|5825.33|5823.79|5823.79|0
1607012600000|2020-12-03 16:23:20|5824.09|5824.09|5823.79|5823.79|5824.09|5824.09|5823.79|5823.79|0
1607012630000|2020-12-03 16:23:50|5822.9|5822.9|5824.44|5824.44|5824.44|5824.44|5822.9|5822.9|0
1607012640000|2020-12-03 16:24:00|5819.82|5819.82|5816.45|5816.45|5819.82|5819.82|5816.45|5816.45|0
1607012650000|2020-12-03 16:24:10|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1607012670000|2020-12-03 16:24:30|5814.96|5814.96|5815.55|5815.55|5815.55|5815.55|5814.96|5814.96|0
1607012680000|2020-12-03 16:24:40|5814.02|5814.02|5817.99|5817.99|5817.99|5817.99|5814.02|5814.02|0
1607012700000|2020-12-03 16:25:00|5819.52|5819.52|5821.06|5821.06|5821.06|5821.06|5819.52|5819.52|0
1607012720000|2020-12-03 16:25:20|5821.66|5821.66|5821.66|5821.66|5821.66|5821.66|5821.66|5821.66|0
1607012730000|2020-12-03 16:25:30|5821.36|5821.36|5821.36|5821.36|5821.36|5821.36|5821.36|5821.36|0
1607012740000|2020-12-03 16:25:40|5818.29|5818.29|5818.58|5818.58|5818.58|5818.58|5818.29|5818.29|0
1607012760000|2020-12-03 16:26:00|5817.69|5817.69|5817.69|5817.69|5817.69|5817.69|5817.69|5817.69|0
1607012770000|2020-12-03 16:26:10|5817.39|5817.39|5817.39|5817.39|5817.39|5817.39|5817.39|5817.39|0
1607012790000|2020-12-03 16:26:30|5818.93|5818.93|5819.82|5819.82|5819.82|5819.82|5818.93|5818.93|0
1607012810000|2020-12-03 16:26:50|5824.44|5824.44|5822.65|5822.65|5824.44|5824.44|5822.65|5822.65|0
1607012820000|2020-12-03 16:27:00|5824.18|5824.18|5824.18|5824.18|5824.18|5824.18|5824.18|5824.18|0
1607012830000|2020-12-03 16:27:10|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|5822.65|0
1607012840000|2020-12-03 16:27:20|5821.11|5821.11|5821.41|5821.41|5821.41|5821.41|5821.11|5821.11|0
1607012880000|2020-12-03 16:28:00|5824.48|5824.48|5828.2|5828.2|5828.2|5828.2|5823.59|5823.59|0
1607012890000|2020-12-03 16:28:10|5828.5|5828.5|5828.8|5828.8|5828.8|5828.8|5828.5|5828.5|0
1607012900000|2020-12-03 16:28:20|5827.9|5827.9|5827.6|5827.6|5827.9|5827.9|5827.6|5827.6|0
1607012910000|2020-12-03 16:28:30|5829.14|5829.14|5829.14|5829.14|5829.14|5829.14|5829.14|5829.14|0
1607012920000|2020-12-03 16:28:40|5827.95|5827.95|5827.95|5827.95|5827.95|5827.95|5827.95|5827.95|0
1607012930000|2020-12-03 16:28:50|5829.48|5829.48|5830.38|5830.38|5830.98|5830.98|5828.84|5828.84|0
1607012940000|2020-12-03 16:29:00|5828.84|5828.84|5833.8|5833.8|5833.8|5833.8|5827.65|5827.65|0
1607012950000|2020-12-03 16:29:10|5835.34|5835.34|5836.23|5836.23|5836.23|5836.23|5833.8|5833.8|0
1607012960000|2020-12-03 16:29:20|5837.77|5837.77|5835.93|5835.93|5837.77|5837.77|5835.93|5835.93|0
1607012970000|2020-12-03 16:29:30|5834.4|5834.4|5837.13|5837.13|5837.13|5837.13|5834.4|5834.4|0
1607012980000|2020-12-03 16:29:40|5837.42|5837.42|5831.27|5831.27|5837.42|5837.42|5831.27|5831.27|0
1607012990000|2020-12-03 16:29:50|5830.98|5830.98|5837.13|5837.13|5838.66|5838.66|5830.98|5830.98|0
1607069700000|2020-12-04 08:15:00|5861.88|5861.88|5861.88|5861.88|5861.88|5861.88|5861.88|5861.88|0
1607069710000|2020-12-04 08:15:10|5886.48|5886.48|5886.48|5886.48|5886.48|5886.48|5886.48|5886.48|0
1607069740000|2020-12-04 08:15:40|5886.78|5886.78|5886.78|5886.78|5886.78|5886.78|5886.78|5886.78|0
1607069760000|2020-12-04 08:16:00|5880.63|5880.63|5886.78|5886.78|5886.78|5886.78|5880.63|5880.63|0
1607069820000|2020-12-04 08:17:00|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|0
1607069860000|2020-12-04 08:17:40|5899.04|5899.04|5905.19|5905.19|5905.19|5905.19|5899.04|5899.04|0
1607069910000|2020-12-04 08:18:30|5908.26|5908.26|5908.26|5908.26|5908.26|5908.26|5908.26|5908.26|0
1607069940000|2020-12-04 08:19:00|5905.19|5905.19|5902.11|5902.11|5905.19|5905.19|5902.11|5902.11|0
1607070020000|2020-12-04 08:20:20|5903.6|5903.6|5903.6|5903.6|5903.6|5903.6|5903.6|5903.6|0
1607070040000|2020-12-04 08:20:40|5911.29|5911.29|5911.29|5911.29|5911.29|5911.29|5911.29|5911.29|0
1607070140000|2020-12-04 08:22:20|5926.67|5926.67|5926.67|5926.67|5926.67|5926.67|5926.67|5926.67|0
1607070160000|2020-12-04 08:22:40|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|0
1607070180000|2020-12-04 08:23:00|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|5934.56|0
1607070200000|2020-12-04 08:23:20|5934.26|5934.26|5934.26|5934.26|5934.26|5934.26|5934.26|5934.26|0
1607070280000|2020-12-04 08:24:40|5940.41|5940.41|5917.35|5917.35|5940.41|5940.41|5917.35|5917.35|0
1607070300000|2020-12-04 08:25:00|5925.04|5925.04|5925.04|5925.04|5925.04|5925.04|5925.04|5925.04|0
1607070340000|2020-12-04 08:25:40|5923.54|5923.54|5923.54|5923.54|5923.54|5923.54|5923.54|5923.54|0
1607070350000|2020-12-04 08:25:50|5922.35|5922.35|5919.96|5919.96|5922.35|5922.35|5919.96|5919.96|0
1607070360000|2020-12-04 08:26:00|5916.98|5916.98|5916.68|5916.68|5916.98|5916.98|5916.68|5916.68|0
1607070370000|2020-12-04 08:26:10|5919.96|5919.96|5921.75|5921.75|5921.75|5921.75|5919.96|5919.96|0
1607070380000|2020-12-04 08:26:20|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1607070390000|2020-12-04 08:26:30|5919.67|5919.67|5919.67|5919.67|5919.67|5919.67|5919.67|5919.67|0
1607070400000|2020-12-04 08:26:40|5918.47|5918.47|5918.47|5918.47|5918.47|5918.47|5918.47|5918.47|0
1607070430000|2020-12-04 08:27:10|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|0
1607070470000|2020-12-04 08:27:50|5926.21|5926.21|5926.21|5926.21|5926.21|5926.21|5926.21|5926.21|0
1607070490000|2020-12-04 08:28:10|5913.91|5913.91|5913.91|5913.91|5913.91|5913.91|5913.91|5913.91|0
1607070500000|2020-12-04 08:28:20|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|0
1607070510000|2020-12-04 08:28:30|5920.17|5920.17|5921.96|5921.96|5921.96|5921.96|5920.17|5920.17|0
1607070540000|2020-12-04 08:29:00|5921.66|5921.66|5920.47|5920.47|5921.66|5921.66|5920.47|5920.47|0
1607070660000|2020-12-04 08:31:00|5928.16|5928.16|5928.16|5928.16|5928.16|5928.16|5928.16|5928.16|0
1607070670000|2020-12-04 08:31:10|5931.23|5931.23|5931.23|5931.23|5931.23|5931.23|5931.23|5931.23|0
1607070700000|2020-12-04 08:31:40|5934.31|5934.31|5934.31|5934.31|5934.31|5934.31|5934.31|5934.31|0
1607070710000|2020-12-04 08:31:50|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|0
1607070720000|2020-12-04 08:32:00|5939.97|5939.97|5942.36|5942.36|5942.36|5942.36|5939.97|5939.97|0
1607070730000|2020-12-04 08:32:10|5941.76|5941.76|5941.76|5941.76|5941.76|5941.76|5941.76|5941.76|0
1607070760000|2020-12-04 08:32:40|5940.23|5940.23|5940.23|5940.23|5940.23|5940.23|5940.23|5940.23|0
1607070790000|2020-12-04 08:33:10|5939.93|5939.93|5940.23|5940.23|5940.23|5940.23|5939.93|5939.93|0
1607070800000|2020-12-04 08:33:20|5939.33|5939.33|5939.33|5939.33|5939.33|5939.33|5939.33|5939.33|0
1607070850000|2020-12-04 08:34:10|5942.41|5942.41|5939.33|5939.33|5942.41|5942.41|5939.33|5939.33|0
1607070870000|2020-12-04 08:34:30|5939.03|5939.03|5939.03|5939.03|5939.03|5939.03|5939.03|5939.03|0
1607070880000|2020-12-04 08:34:40|5937.5|5937.5|5937.5|5937.5|5937.5|5937.5|5937.5|5937.5|0
1607070900000|2020-12-04 08:35:00|5952.87|5952.87|5952.87|5952.87|5952.87|5952.87|5952.87|5952.87|0
1607070910000|2020-12-04 08:35:10|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|0
1607071050000|2020-12-04 08:37:30|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|0
1607071060000|2020-12-04 08:37:40|5955.85|5955.85|5955.85|5955.85|5955.85|5955.85|5955.85|5955.85|0
1607071080000|2020-12-04 08:38:00|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|0
1607071100000|2020-12-04 08:38:20|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|5950.99|0
1607071170000|2020-12-04 08:39:30|5957.14|5957.14|5957.14|5957.14|5957.14|5957.14|5957.14|5957.14|0
1607071180000|2020-12-04 08:39:40|5958.33|5958.33|5959.53|5959.53|5959.53|5959.53|5958.33|5958.33|0
1607071200000|2020-12-04 08:40:00|5960.72|5960.72|5960.72|5960.72|5960.72|5960.72|5960.72|5960.72|0
1607071210000|2020-12-04 08:40:10|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|0
1607071230000|2020-12-04 08:40:30|5963.7|5963.7|5963.7|5963.7|5963.7|5963.7|5963.7|5963.7|0
1607071250000|2020-12-04 08:40:50|5965.49|5965.49|5965.79|5965.79|5965.79|5965.79|5965.49|5965.49|0
1607071290000|2020-12-04 08:41:30|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|0
1607071380000|2020-12-04 08:43:00|5956.27|5956.27|5956.27|5956.27|5956.27|5956.27|5956.27|5956.27|0
1607071410000|2020-12-04 08:43:30|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|0
1607071440000|2020-12-04 08:44:00|5948.58|5948.58|5948.58|5948.58|5948.58|5948.58|5948.58|5948.58|0
1607071450000|2020-12-04 08:44:10|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|0
1607071460000|2020-12-04 08:44:20|5952.75|5952.75|5957.53|5957.53|5957.53|5957.53|5952.75|5952.75|0
1607071520000|2020-12-04 08:45:20|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|0
1607071550000|2020-12-04 08:45:50|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|5949.47|0
1607071560000|2020-12-04 08:46:00|5951.01|5951.01|5951.01|5951.01|5951.01|5951.01|5951.01|5951.01|0
1607071610000|2020-12-04 08:46:50|5952.55|5952.55|5952.55|5952.55|5952.55|5952.55|5952.55|5952.55|0
1607071640000|2020-12-04 08:47:20|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|0
1607071650000|2020-12-04 08:47:30|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|0
1607071740000|2020-12-04 08:49:00|5947.94|5947.94|5947.94|5947.94|5947.94|5947.94|5947.94|5947.94|0
1607071800000|2020-12-04 08:50:00|5954.09|5954.09|5951.01|5951.01|5954.09|5954.09|5951.01|5951.01|0
1607071980000|2020-12-04 08:53:00|5963.31|5963.31|5967.92|5967.92|5967.92|5967.92|5963.31|5963.31|0
1607072000000|2020-12-04 08:53:20|5966.39|5966.39|5963.7|5963.7|5966.39|5966.39|5963.7|5963.7|0
1607072020000|2020-12-04 08:53:40|5966.78|5966.78|5966.78|5966.78|5966.78|5966.78|5966.78|5966.78|0
1607072090000|2020-12-04 08:54:50|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|0
1607072160000|2020-12-04 08:56:00|5971.48|5971.48|5971.48|5971.48|5971.48|5971.48|5971.48|5971.48|0
1607072210000|2020-12-04 08:56:50|5979.17|5979.17|5977.63|5977.63|5979.17|5979.17|5977.63|5977.63|0
1607072310000|2020-12-04 08:58:30|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|0
1607072320000|2020-12-04 08:58:40|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|0
1607072380000|2020-12-04 08:59:40|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|0
1607072400000|2020-12-04 09:00:00|5979.21|5979.21|5980.75|5980.75|5980.75|5980.75|5979.21|5979.21|0
1607072460000|2020-12-04 09:01:00|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|0
1607072580000|2020-12-04 09:03:00|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|0
1607072600000|2020-12-04 09:03:20|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|0
1607072680000|2020-12-04 09:04:40|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|0
1607072730000|2020-12-04 09:05:30|5987.41|5987.41|5985.87|5985.87|5987.41|5987.41|5985.87|5985.87|0
1607072740000|2020-12-04 09:05:40|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|0
1607072780000|2020-12-04 09:06:20|5988.3|5988.3|5988.3|5988.3|5988.3|5988.3|5988.3|5988.3|0
1607072820000|2020-12-04 09:07:00|5977.54|5977.54|5977.54|5977.54|5977.54|5977.54|5977.54|5977.54|0
1607072830000|2020-12-04 09:07:10|5976.64|5976.64|5978.43|5978.43|5978.43|5978.43|5976.64|5976.64|0
1607072870000|2020-12-04 09:07:50|5976.35|5976.35|5976.35|5976.35|5976.35|5976.35|5976.35|5976.35|0
1607072910000|2020-12-04 09:08:30|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|5977.24|0
1607072920000|2020-12-04 09:08:40|5976.35|5976.35|5976.05|5976.05|5976.35|5976.35|5976.05|5976.05|0
1607072960000|2020-12-04 09:09:20|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|0
1607073030000|2020-12-04 09:10:30|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|0
1607073130000|2020-12-04 09:12:10|5986.17|5986.17|5984.63|5984.63|5986.17|5986.17|5984.63|5984.63|0
1607073180000|2020-12-04 09:13:00|5983.44|5983.44|5983.44|5983.44|5983.44|5983.44|5983.44|5983.44|0
1607073210000|2020-12-04 09:13:30|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|0
1607073240000|2020-12-04 09:14:00|5973.91|5973.91|5972.38|5972.38|5973.91|5973.91|5972.38|5972.38|0
1607073270000|2020-12-04 09:14:30|5969.3|5969.3|5966.23|5966.23|5969.3|5969.3|5966.23|5966.23|0
1607073310000|2020-12-04 09:15:10|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|0
1607073340000|2020-12-04 09:15:40|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|0
1607073370000|2020-12-04 09:16:10|5968.15|5968.15|5969.69|5969.69|5969.69|5969.69|5968.15|5968.15|0
1607073390000|2020-12-04 09:16:30|5966.62|5966.62|5966.62|5966.62|5966.62|5966.62|5966.62|5966.62|0
1607073610000|2020-12-04 09:20:10|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|5963.34|0
1607073650000|2020-12-04 09:20:50|5962.44|5962.44|5962.44|5962.44|5962.44|5962.44|5962.44|5962.44|0
1607073690000|2020-12-04 09:21:30|5964.23|5964.23|5964.23|5964.23|5964.23|5964.23|5964.23|5964.23|0
1607073770000|2020-12-04 09:22:50|5955|5955|5953.47|5953.47|5955|5955|5953.47|5953.47|0
1607073920000|2020-12-04 09:25:20|5955|5955|5955|5955|5955|5955|5955|5955|0
1607073930000|2020-12-04 09:25:30|5958.08|5958.08|5958.08|5958.08|5958.08|5958.08|5958.08|5958.08|0
1607074050000|2020-12-04 09:27:30|5961.15|5961.15|5958.08|5958.08|5961.15|5961.15|5958.08|5958.08|0
1607074240000|2020-12-04 09:30:40|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|0
1607074420000|2020-12-04 09:33:40|5948.85|5948.85|5947.32|5947.32|5948.85|5948.85|5947.32|5947.32|0
1607074440000|2020-12-04 09:34:00|5941.17|5941.17|5941.17|5941.17|5941.17|5941.17|5941.17|5941.17|0
1607074470000|2020-12-04 09:34:30|5939.68|5939.68|5938.48|5938.48|5939.68|5939.68|5938.48|5938.48|0
1607074540000|2020-12-04 09:35:40|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|0
1607074660000|2020-12-04 09:37:40|5938.48|5938.48|5941.56|5941.56|5941.56|5941.56|5938.48|5938.48|0
1607074710000|2020-12-04 09:38:30|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|0
1607074960000|2020-12-04 09:42:40|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|0
1607074970000|2020-12-04 09:42:50|5943.69|5943.69|5943.69|5943.69|5943.69|5943.69|5943.69|5943.69|0
1607075010000|2020-12-04 09:43:30|5963.68|5963.68|5962.14|5962.14|5963.68|5963.68|5962.14|5962.14|0
1607075110000|2020-12-04 09:45:10|5974.65|5974.65|5994.54|5994.54|5994.54|5994.54|5974.65|5974.65|0
1607075120000|2020-12-04 09:45:20|5997.62|5997.62|6012.74|6012.74|6012.99|6012.99|5997.62|5997.62|0
1607075130000|2020-12-04 09:45:30|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|0
1607075140000|2020-12-04 09:45:40|6029.65|6029.65|6029.65|6029.65|6029.65|6029.65|6029.65|6029.65|0
1607075150000|2020-12-04 09:45:50|6028.12|6028.12|6028.12|6028.12|6028.12|6028.12|6028.12|6028.12|0
1607075170000|2020-12-04 09:46:10|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|0
1607075180000|2020-12-04 09:46:20|6036.06|6036.06|6043.74|6043.74|6043.74|6043.74|6036.06|6036.06|0
1607075190000|2020-12-04 09:46:30|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|0
1607075220000|2020-12-04 09:47:00|6047.71|6047.71|6055.36|6055.36|6055.36|6055.36|6038.83|6038.83|0
1607075230000|2020-12-04 09:47:10|6064.58|6064.58|6066.12|6066.12|6067.66|6067.66|6064.58|6064.58|0
1607075240000|2020-12-04 09:47:20|6058.43|6058.43|6059.97|6059.97|6059.97|6059.97|6058.43|6058.43|0
1607075250000|2020-12-04 09:47:30|6053.82|6053.82|6055.36|6055.36|6055.36|6055.36|6053.82|6053.82|0
1607075270000|2020-12-04 09:47:50|6061.51|6061.51|6060.61|6060.61|6061.51|6061.51|6060.61|6060.61|0
1607075310000|2020-12-04 09:48:30|6046.77|6046.77|6046.77|6046.77|6046.77|6046.77|6046.77|6046.77|0
1607075370000|2020-12-04 09:49:30|6048.26|6048.26|6048.26|6048.26|6048.26|6048.26|6048.26|6048.26|0
1607075420000|2020-12-04 09:50:20|6043.65|6043.65|6043.65|6043.65|6043.65|6043.65|6043.65|6043.65|0
1607075550000|2020-12-04 09:52:30|6045.74|6045.74|6046.34|6046.34|6046.34|6046.34|6045.74|6045.74|0
1607075730000|2020-12-04 09:55:30|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|0
1607075740000|2020-12-04 09:55:40|6043.26|6043.26|6043.26|6043.26|6043.26|6043.26|6043.26|6043.26|0
1607075850000|2020-12-04 09:57:30|6037.11|6037.11|6035.57|6035.57|6037.11|6037.11|6035.57|6035.57|0
1607075860000|2020-12-04 09:57:40|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|0
1607075890000|2020-12-04 09:58:10|6026.35|6026.35|6026.35|6026.35|6026.35|6026.35|6026.35|6026.35|0
1607075910000|2020-12-04 09:58:30|6029.42|6029.42|6029.42|6029.42|6029.42|6029.42|6029.42|6029.42|0
1607075920000|2020-12-04 09:58:40|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|6032.5|0
1607076030000|2020-12-04 10:00:30|6027.89|6027.89|6024.81|6024.81|6027.89|6027.89|6024.81|6024.81|0
1607076040000|2020-12-04 10:00:40|6023.27|6023.27|6023.27|6023.27|6023.27|6023.27|6023.27|6023.27|0
1607076140000|2020-12-04 10:02:20|6022.98|6022.98|6022.98|6022.98|6022.98|6022.98|6022.98|6022.98|0
1607076170000|2020-12-04 10:02:50|6009.14|6009.14|6009.14|6009.14|6009.14|6009.14|6009.14|6009.14|0
1607076200000|2020-12-04 10:03:20|6010.03|6010.03|6013.31|6013.31|6013.31|6013.31|6010.03|6010.03|0
1607076220000|2020-12-04 10:03:40|6019.46|6019.46|6024.08|6024.08|6024.08|6024.08|6019.46|6019.46|0
1607076330000|2020-12-04 10:05:30|6023.48|6023.48|6031.17|6031.17|6031.17|6031.17|6023.48|6023.48|0
1607076360000|2020-12-04 10:06:00|6029.38|6029.38|6029.38|6029.38|6029.38|6029.38|6029.38|6029.38|0
1607076410000|2020-12-04 10:06:50|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|0
1607076420000|2020-12-04 10:07:00|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|6032.45|0
1607076430000|2020-12-04 10:07:10|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|0
1607076600000|2020-12-04 10:10:00|6029.38|6029.38|6029.38|6029.38|6029.38|6029.38|6029.38|6029.38|0
1607076630000|2020-12-04 10:10:30|6023.23|6023.23|6021.69|6021.69|6023.23|6023.23|6021.69|6021.69|0
1607076640000|2020-12-04 10:10:40|6023.23|6023.23|6023.23|6023.23|6023.23|6023.23|6023.23|6023.23|0
1607076660000|2020-12-04 10:11:00|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|6022.93|0
1607076770000|2020-12-04 10:12:50|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|0
1607076850000|2020-12-04 10:14:10|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|0
1607076920000|2020-12-04 10:15:20|6027.54|6027.54|6029.08|6029.08|6029.08|6029.08|6027.54|6027.54|0
1607076960000|2020-12-04 10:16:00|6027.54|6027.54|6029.08|6029.08|6029.08|6029.08|6027.54|6027.54|0
1607077110000|2020-12-04 10:18:30|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|6039.84|0
1607077210000|2020-12-04 10:20:10|6044.45|6044.45|6047.44|6047.44|6047.44|6047.44|6044.45|6044.45|0
1607077220000|2020-12-04 10:20:20|6048.97|6048.97|6048.97|6048.97|6048.97|6048.97|6048.97|6048.97|0
1607077270000|2020-12-04 10:21:10|6047.44|6047.44|6047.44|6047.44|6047.44|6047.44|6047.44|6047.44|0
1607077390000|2020-12-04 10:23:10|6048.97|6048.97|6048.97|6048.97|6048.97|6048.97|6048.97|6048.97|0
1607077410000|2020-12-04 10:23:30|6047.48|6047.48|6047.48|6047.48|6047.48|6047.48|6047.48|6047.48|0
1607077530000|2020-12-04 10:25:30|6041.33|6041.33|6044.41|6044.41|6044.41|6044.41|6041.33|6041.33|0
1607077690000|2020-12-04 10:28:10|6039.8|6039.8|6039.8|6039.8|6039.8|6039.8|6039.8|6039.8|0
1607077700000|2020-12-04 10:28:20|6041.33|6041.33|6041.33|6041.33|6041.33|6041.33|6041.33|6041.33|0
1607077740000|2020-12-04 10:29:00|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|0
1607077780000|2020-12-04 10:29:40|6037.32|6037.32|6037.32|6037.32|6037.32|6037.32|6037.32|6037.32|0
1607077790000|2020-12-04 10:29:50|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|6035.23|0
1607077810000|2020-12-04 10:30:10|6030.62|6030.62|6030.62|6030.62|6030.62|6030.62|6030.62|6030.62|0
1607077870000|2020-12-04 10:31:10|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|0
1607077890000|2020-12-04 10:31:30|6032.15|6032.15|6032.15|6032.15|6032.15|6032.15|6032.15|6032.15|0
1607077910000|2020-12-04 10:31:50|6036.77|6036.77|6036.77|6036.77|6036.77|6036.77|6036.77|6036.77|0
1607078110000|2020-12-04 10:35:10|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|0
1607078120000|2020-12-04 10:35:20|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|0
1607078200000|2020-12-04 10:36:40|6042.87|6042.87|6042.87|6042.87|6042.87|6042.87|6042.87|6042.87|0
1607078230000|2020-12-04 10:37:10|6044.06|6044.06|6044.06|6044.06|6044.06|6044.06|6044.06|6044.06|0
1607078300000|2020-12-04 10:38:20|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|0
1607078360000|2020-12-04 10:39:20|6048.68|6048.68|6048.68|6048.68|6048.68|6048.68|6048.68|6048.68|0
1607078420000|2020-12-04 10:40:20|6051.75|6051.75|6051.75|6051.75|6051.75|6051.75|6051.75|6051.75|0
1607078580000|2020-12-04 10:43:00|6054.83|6054.83|6051.75|6051.75|6054.83|6054.83|6051.75|6051.75|0
1607078620000|2020-12-04 10:43:40|6048.68|6048.68|6044.06|6044.06|6048.68|6048.68|6044.06|6044.06|0
1607078650000|2020-12-04 10:44:10|6048.68|6048.68|6048.68|6048.68|6048.68|6048.68|6048.68|6048.68|0
1607079060000|2020-12-04 10:51:00|6049.87|6049.87|6050.47|6050.47|6050.47|6050.47|6049.87|6049.87|0
1607079120000|2020-12-04 10:52:00|6049.57|6049.57|6045.69|6045.69|6049.57|6049.57|6044.5|6044.5|0
1607079140000|2020-12-04 10:52:20|6051.84|6051.84|6057.21|6057.21|6057.21|6057.21|6051.84|6051.84|0
1607079190000|2020-12-04 10:53:10|6069.51|6069.51|6069.51|6069.51|6069.51|6069.51|6069.51|6069.51|0
1607079390000|2020-12-04 10:56:30|6061.83|6061.83|6061.83|6061.83|6061.83|6061.83|6061.83|6061.83|0
1607079410000|2020-12-04 10:56:50|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|0
1607079560000|2020-12-04 10:59:20|6054.14|6054.14|6054.14|6054.14|6054.14|6054.14|6054.14|6054.14|0
1607079610000|2020-12-04 11:00:10|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|0
1607079820000|2020-12-04 11:03:40|6057.21|6057.21|6057.21|6057.21|6057.21|6057.21|6057.21|6057.21|0
1607079880000|2020-12-04 11:04:40|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|0
1607080140000|2020-12-04 11:09:00|6063.36|6063.36|6064.9|6064.9|6064.9|6064.9|6063.36|6063.36|0
1607080170000|2020-12-04 11:09:30|6067.98|6067.98|6067.98|6067.98|6067.98|6067.98|6067.98|6067.98|0
1607080270000|2020-12-04 11:11:10|6072.59|6072.59|6072.59|6072.59|6072.59|6072.59|6072.59|6072.59|0
1607080280000|2020-12-04 11:11:20|6074.13|6074.13|6074.13|6074.13|6074.13|6074.13|6074.13|6074.13|0
1607080310000|2020-12-04 11:11:50|6069.51|6069.51|6069.51|6069.51|6069.51|6069.51|6069.51|6069.51|0
1607080430000|2020-12-04 11:13:50|6071.05|6071.05|6071.05|6071.05|6071.05|6071.05|6071.05|6071.05|0
1607080490000|2020-12-04 11:14:50|6069.51|6069.51|6069.51|6069.51|6069.51|6069.51|6069.51|6069.51|0
1607080530000|2020-12-04 11:15:30|6067.98|6067.98|6067.98|6067.98|6069.17|6069.17|6067.98|6067.98|0
1607080540000|2020-12-04 11:15:40|6067.68|6067.68|6067.68|6067.68|6067.68|6067.68|6067.68|6067.68|0
1607080620000|2020-12-04 11:17:00|6064.6|6064.6|6064.6|6064.6|6064.6|6064.6|6064.6|6064.6|0
1607080660000|2020-12-04 11:17:40|6061.32|6061.32|6059.83|6059.83|6061.32|6061.32|6059.83|6059.83|0
1607080680000|2020-12-04 11:18:00|6058.29|6058.29|6055.22|6055.22|6058.29|6058.29|6055.22|6055.22|0
1607080710000|2020-12-04 11:18:30|6058.29|6058.29|6058.29|6058.29|6058.29|6058.29|6058.29|6058.29|0
1607080720000|2020-12-04 11:18:40|6062.9|6062.9|6062.9|6062.9|6062.9|6062.9|6062.9|6062.9|0
1607080770000|2020-12-04 11:19:30|6064.44|6064.44|6064.44|6064.44|6064.44|6064.44|6064.44|6064.44|0
1607080870000|2020-12-04 11:21:10|6062.9|6062.9|6062.9|6062.9|6062.9|6062.9|6062.9|6062.9|0
1607080890000|2020-12-04 11:21:30|6059.83|6059.83|6059.83|6059.83|6059.83|6059.83|6059.83|6059.83|0
1607081140000|2020-12-04 11:25:40|6064.44|6064.44|6064.44|6064.44|6064.44|6064.44|6064.44|6064.44|0
1607081160000|2020-12-04 11:26:00|6065.98|6065.98|6065.98|6065.98|6065.98|6065.98|6065.98|6065.98|0
1607081300000|2020-12-04 11:28:20|6067.17|6067.17|6064.1|6064.1|6067.17|6067.17|6064.1|6064.1|0
1607081310000|2020-12-04 11:28:30|6062.56|6062.56|6061.02|6061.02|6062.56|6062.56|6061.02|6061.02|0
1607081410000|2020-12-04 11:30:10|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|0
1607081430000|2020-12-04 11:30:30|6057.95|6057.95|6057.95|6057.95|6057.95|6057.95|6057.95|6057.95|0
1607081570000|2020-12-04 11:32:50|6062.56|6062.56|6062.56|6062.56|6062.56|6062.56|6062.56|6062.56|0
1607081590000|2020-12-04 11:33:10|6065.64|6065.64|6065.64|6065.64|6065.64|6065.64|6065.64|6065.64|0
1607081710000|2020-12-04 11:35:10|6068.71|6068.71|6068.71|6068.71|6068.71|6068.71|6068.71|6068.71|0
1607081720000|2020-12-04 11:35:20|6074.86|6074.86|6074.86|6074.86|6074.86|6074.86|6074.86|6074.86|0
1607081760000|2020-12-04 11:36:00|6075.46|6075.46|6075.46|6075.46|6075.46|6075.46|6075.46|6075.46|0
1607081780000|2020-12-04 11:36:20|6080.07|6080.07|6080.07|6080.07|6080.07|6080.07|6080.07|6080.07|0
1607081830000|2020-12-04 11:37:10|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|0
1607081860000|2020-12-04 11:37:40|6076.99|6076.99|6075.46|6075.46|6076.99|6076.99|6075.46|6075.46|0
1607082010000|2020-12-04 11:40:10|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|0
1607082020000|2020-12-04 11:40:20|6073.37|6073.37|6073.37|6073.37|6073.37|6073.37|6073.37|6073.37|0
1607082040000|2020-12-04 11:40:40|6068.76|6068.76|6068.76|6068.76|6068.76|6068.76|6068.76|6068.76|0
1607082070000|2020-12-04 11:41:10|6070.29|6070.29|6071.83|6071.83|6071.83|6071.83|6070.29|6070.29|0
1607082080000|2020-12-04 11:41:20|6074.91|6074.91|6074.91|6074.91|6074.91|6074.91|6074.91|6074.91|0
1607082230000|2020-12-04 11:43:50|6071.83|6071.83|6071.83|6071.83|6071.83|6071.83|6071.83|6071.83|0
1607082340000|2020-12-04 11:45:40|6070.64|6070.64|6070.94|6070.94|6070.94|6070.94|6068.85|6068.85|0
1607082420000|2020-12-04 11:47:00|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|0
1607082540000|2020-12-04 11:49:00|6074.01|6074.01|6074.01|6074.01|6074.01|6074.01|6074.01|6074.01|0
1607082600000|2020-12-04 11:50:00|6069.4|6069.4|6069.4|6069.4|6069.4|6069.4|6069.4|6069.4|0
1607082620000|2020-12-04 11:50:20|6075.55|6075.55|6075.55|6075.55|6075.55|6075.55|6075.55|6075.55|0
1607082630000|2020-12-04 11:50:30|6077.09|6077.09|6077.09|6077.09|6077.09|6077.09|6077.09|6077.09|0
1607082650000|2020-12-04 11:50:50|6077.98|6077.98|6077.98|6077.98|6077.98|6077.98|6077.98|6077.98|0
1607082790000|2020-12-04 11:53:10|6073.37|6073.37|6073.37|6073.37|6073.37|6073.37|6073.37|6073.37|0
1607082890000|2020-12-04 11:54:50|6073.07|6073.07|6073.07|6073.07|6073.07|6073.07|6073.07|6073.07|0
1607082940000|2020-12-04 11:55:40|6077.68|6077.68|6073.07|6073.07|6077.68|6077.68|6073.07|6073.07|0
1607082960000|2020-12-04 11:56:00|6071.53|6071.53|6071.53|6071.53|6071.53|6071.53|6071.53|6071.53|0
1607083070000|2020-12-04 11:57:50|6073.07|6073.07|6073.07|6073.07|6073.07|6073.07|6073.07|6073.07|0
1607083080000|2020-12-04 11:58:00|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|0
1607083390000|2020-12-04 12:03:10|6073.07|6073.07|6076.15|6076.15|6076.15|6076.15|6073.07|6073.07|0
1607083530000|2020-12-04 12:05:30|6074.06|6074.06|6073.46|6073.46|6074.06|6074.06|6072.86|6072.86|0
1607083630000|2020-12-04 12:07:10|6072.57|6072.57|6072.57|6072.57|6072.57|6072.57|6072.57|6072.57|0
1607083680000|2020-12-04 12:08:00|6078.72|6078.72|6078.72|6078.72|6078.72|6078.72|6078.72|6078.72|0
1607083690000|2020-12-04 12:08:10|6081.79|6081.79|6080.25|6080.25|6081.79|6081.79|6080.25|6080.25|0
1607083810000|2020-12-04 12:10:10|6081.79|6081.79|6081.79|6081.79|6081.79|6081.79|6081.79|6081.79|0
1607083890000|2020-12-04 12:11:30|6078.72|6078.72|6078.72|6078.72|6078.72|6078.72|6078.72|6078.72|0
1607083930000|2020-12-04 12:12:10|6080.25|6080.25|6078.72|6078.72|6080.25|6080.25|6078.72|6078.72|0
1607083960000|2020-12-04 12:12:40|6081.4|6081.4|6081.7|6081.7|6081.7|6081.7|6081.4|6081.4|0
1607084000000|2020-12-04 12:13:20|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|0
1607084010000|2020-12-04 12:13:30|6081.7|6081.7|6081.7|6081.7|6081.7|6081.7|6081.7|6081.7|0
1607084130000|2020-12-04 12:15:30|6078.62|6078.62|6078.62|6078.62|6078.62|6078.62|6078.62|6078.62|0
1607084140000|2020-12-04 12:15:40|6080.16|6080.16|6080.16|6080.16|6080.16|6080.16|6080.16|6080.16|0
1607084150000|2020-12-04 12:15:50|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|0
1607084190000|2020-12-04 12:16:30|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|6083.24|0
1607084370000|2020-12-04 12:19:30|6081.7|6081.7|6081.7|6081.7|6081.7|6081.7|6081.7|6081.7|0
1607084410000|2020-12-04 12:20:10|6077.09|6077.09|6075.55|6075.55|6077.09|6077.09|6075.55|6075.55|0
1607084450000|2020-12-04 12:20:50|6069.4|6069.4|6069.4|6069.4|6069.4|6069.4|6069.4|6069.4|0
1607084500000|2020-12-04 12:21:40|6064.79|6064.79|6064.79|6064.79|6064.79|6064.79|6064.79|6064.79|0
1607084510000|2020-12-04 12:21:50|6067.86|6067.86|6069.4|6069.4|6070.94|6070.94|6067.86|6067.86|0
1607084570000|2020-12-04 12:22:50|6066.32|6066.32|6066.32|6066.32|6066.32|6066.32|6066.32|6066.32|0
1607084580000|2020-12-04 12:23:00|6064.83|6064.83|6064.83|6064.83|6064.83|6064.83|6064.83|6064.83|0
1607084600000|2020-12-04 12:23:20|6063.3|6063.3|6063.3|6063.3|6063.3|6063.3|6063.3|6063.3|0
1607084650000|2020-12-04 12:24:10|6061.76|6061.76|6058.68|6058.68|6061.76|6061.76|6058.68|6058.68|0
1607084690000|2020-12-04 12:24:50|6057.15|6057.15|6057.15|6057.15|6057.15|6057.15|6057.15|6057.15|0
1607084770000|2020-12-04 12:26:10|6055.61|6055.61|6055.61|6055.61|6055.61|6055.61|6055.61|6055.61|0
1607084870000|2020-12-04 12:27:50|6049.46|6049.46|6049.46|6049.46|6049.46|6049.46|6049.46|6049.46|0
1607084880000|2020-12-04 12:28:00|6052.53|6052.53|6052.53|6052.53|6052.53|6052.53|6052.53|6052.53|0
1607084900000|2020-12-04 12:28:20|6051.34|6051.34|6051.34|6051.34|6051.34|6051.34|6051.34|6051.34|0
1607084970000|2020-12-04 12:29:30|6052.83|6052.83|6052.83|6052.83|6052.83|6052.83|6052.83|6052.83|0
1607084990000|2020-12-04 12:29:50|6049.76|6049.76|6046.77|6046.77|6049.76|6049.76|6046.77|6046.77|0
1607085000000|2020-12-04 12:30:00|6045.24|6045.24|6044.94|6044.94|6045.24|6045.24|6044.94|6044.94|0
1607085040000|2020-12-04 12:30:40|6046.47|6046.47|6048.01|6048.01|6048.01|6048.01|6046.47|6046.47|0
1607085050000|2020-12-04 12:30:50|6047.71|6047.71|6048.91|6048.91|6048.91|6048.91|6047.71|6047.71|0
1607085110000|2020-12-04 12:31:50|6045.83|6045.83|6045.83|6045.83|6045.83|6045.83|6045.83|6045.83|0
1607085250000|2020-12-04 12:34:10|6047.37|6047.37|6047.37|6047.37|6047.37|6047.37|6047.37|6047.37|0
1607085260000|2020-12-04 12:34:20|6047.07|6047.07|6048.26|6048.26|6048.26|6048.26|6047.07|6047.07|0
1607085300000|2020-12-04 12:35:00|6049.8|6049.8|6049.8|6049.8|6049.8|6049.8|6049.8|6049.8|0
1607085330000|2020-12-04 12:35:30|6051.34|6051.34|6051.34|6051.34|6051.34|6051.34|6051.34|6051.34|0
1607085360000|2020-12-04 12:36:00|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|0
1607085480000|2020-12-04 12:38:00|6043.1|6043.1|6043.1|6043.1|6043.1|6043.1|6043.1|6043.1|0
1607085490000|2020-12-04 12:38:10|6040.03|6040.03|6036.95|6036.95|6040.03|6040.03|6036.95|6036.95|0
1607085560000|2020-12-04 12:39:20|6039.93|6039.93|6040.23|6040.23|6040.23|6040.23|6039.93|6039.93|0
1607085640000|2020-12-04 12:40:40|6037.16|6037.16|6035.62|6035.62|6037.16|6037.16|6035.62|6035.62|0
1607085720000|2020-12-04 12:42:00|6037.16|6037.16|6040.23|6040.23|6040.23|6040.23|6037.16|6037.16|0
1607085730000|2020-12-04 12:42:10|6044.85|6044.85|6044.85|6044.85|6044.85|6044.85|6044.85|6044.85|0
1607085740000|2020-12-04 12:42:20|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|0
1607085830000|2020-12-04 12:43:50|6039.64|6039.64|6038.74|6038.74|6039.64|6039.64|6038.74|6038.74|0
1607085840000|2020-12-04 12:44:00|6035.67|6035.67|6035.67|6035.67|6035.67|6035.67|6035.67|6035.67|0
1607085940000|2020-12-04 12:45:40|6038.74|6038.74|6041.82|6041.82|6041.82|6041.82|6038.74|6038.74|0
1607085970000|2020-12-04 12:46:10|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|0
1607085980000|2020-12-04 12:46:20|6032.59|6032.59|6032.59|6032.59|6032.59|6032.59|6032.59|6032.59|0
1607085990000|2020-12-04 12:46:30|6029.52|6029.52|6027.98|6027.98|6029.52|6029.52|6027.98|6027.98|0
1607086010000|2020-12-04 12:46:50|6024.9|6024.9|6024.9|6024.9|6024.9|6024.9|6024.9|6024.9|0
1607086160000|2020-12-04 12:49:20|6023.37|6023.37|6023.37|6023.37|6023.37|6023.37|6023.37|6023.37|0
1607086210000|2020-12-04 12:50:10|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|0
1607086240000|2020-12-04 12:50:40|6023.37|6023.37|6023.37|6023.37|6023.37|6023.37|6023.37|6023.37|0
1607086270000|2020-12-04 12:51:10|6020.29|6020.29|6018.75|6018.75|6020.29|6020.29|6018.75|6018.75|0
1607086280000|2020-12-04 12:51:20|6015.68|6015.68|6014.14|6014.14|6015.68|6015.68|6014.14|6014.14|0
1607086330000|2020-12-04 12:52:10|6014.44|6014.44|6014.44|6014.44|6014.44|6014.44|6014.44|6014.44|0
1607086360000|2020-12-04 12:52:40|6015.98|6015.98|6015.98|6015.98|6015.98|6015.98|6015.98|6015.98|0
1607086460000|2020-12-04 12:54:20|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|6012.9|0
1607086480000|2020-12-04 12:54:40|6013.2|6013.2|6013.2|6013.2|6013.2|6013.2|6013.2|6013.2|0
1607086580000|2020-12-04 12:56:20|6016.27|6016.27|6016.27|6016.27|6016.27|6016.27|6016.27|6016.27|0
1607086590000|2020-12-04 12:56:30|6013.2|6013.2|6016.27|6016.27|6016.27|6016.27|6013.2|6013.2|0
1607086600000|2020-12-04 12:56:40|6017.81|6017.81|6019.35|6019.35|6019.35|6019.35|6017.81|6017.81|0
1607086840000|2020-12-04 13:00:40|6022.43|6022.43|6023.96|6023.96|6023.96|6023.96|6022.43|6022.43|0
1607086890000|2020-12-04 13:01:30|6022.43|6022.43|6022.43|6022.43|6022.43|6022.43|6022.43|6022.43|0
1607087020000|2020-12-04 13:03:40|6025.5|6025.5|6025.5|6025.5|6025.5|6025.5|6025.5|6025.5|0
1607087090000|2020-12-04 13:04:50|6023.96|6023.96|6023.96|6023.96|6023.96|6023.96|6023.96|6023.96|0
1607087100000|2020-12-04 13:05:00|6021.87|6021.87|6021.87|6021.87|6021.87|6021.87|6021.87|6021.87|0
1607087110000|2020-12-04 13:05:10|6020.34|6020.34|6021.23|6021.23|6021.23|6021.23|6020.34|6020.34|0
1607087120000|2020-12-04 13:05:20|6021.53|6021.53|6018.5|6018.5|6021.53|6021.53|6018.5|6018.5|0
1607087260000|2020-12-04 13:07:40|6020.04|6020.04|6021.58|6021.58|6021.58|6021.58|6020.04|6020.04|0
1607087270000|2020-12-04 13:07:50|6024.65|6024.65|6024.65|6024.65|6024.65|6024.65|6024.65|6024.65|0
1607087340000|2020-12-04 13:09:00|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|0
1607087350000|2020-12-04 13:09:10|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|6020.04|0
1607087510000|2020-12-04 13:11:50|6018.5|6018.5|6018.5|6018.5|6018.5|6018.5|6018.5|6018.5|0
1607087690000|2020-12-04 13:14:50|6016.96|6016.96|6016.96|6016.96|6016.96|6016.96|6016.96|6016.96|0
1607087720000|2020-12-04 13:15:20|6016.37|6016.37|6012.1|6012.1|6016.37|6016.37|6012.1|6012.1|0
1607087760000|2020-12-04 13:16:00|6010.56|6010.56|6015.17|6015.17|6015.17|6015.17|6010.56|6010.56|0
1607087770000|2020-12-04 13:16:10|6016.71|6016.71|6021.32|6021.32|6021.32|6021.32|6016.71|6016.71|0
1607087920000|2020-12-04 13:18:40|6018.25|6018.25|6018.25|6018.25|6018.25|6018.25|6018.25|6018.25|0
1607087960000|2020-12-04 13:19:20|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|0
1607088180000|2020-12-04 13:23:00|6016.11|6016.11|6009.96|6009.96|6016.11|6016.11|6009.96|6009.96|0
1607088190000|2020-12-04 13:23:10|6006.89|6006.89|6007.49|6007.49|6007.49|6007.49|6006.89|6006.89|0
1607088230000|2020-12-04 13:23:50|6006|6006|6005.7|6005.7|6006|6006|6005.7|6005.7|0
1607088300000|2020-12-04 13:25:00|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|6004.16|0
1607088310000|2020-12-04 13:25:10|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|6007.23|0
1607088360000|2020-12-04 13:26:00|6001.08|6001.08|5998.01|5998.01|6001.08|6001.08|5998.01|5998.01|0
1607088440000|2020-12-04 13:27:20|5997.11|5997.11|5995.92|5995.92|5997.11|5997.11|5995.92|5995.92|0
1607088560000|2020-12-04 13:29:20|5991.31|5991.31|5989.77|5989.77|5991.31|5991.31|5989.77|5989.77|0
1607088600000|2020-12-04 13:30:00|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|0
1607088610000|2020-12-04 13:30:10|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|0
1607088640000|2020-12-04 13:30:40|5982.77|5982.77|5984.31|5984.31|5984.31|5984.31|5982.77|5982.77|0
1607088660000|2020-12-04 13:31:00|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|0
1607088750000|2020-12-04 13:32:30|5975.08|5975.08|5975.08|5975.08|5975.08|5975.08|5975.08|5975.08|0
1607088760000|2020-12-04 13:32:40|5976.62|5976.62|5976.62|5976.62|5976.62|5976.62|5976.62|5976.62|0
1607088790000|2020-12-04 13:33:10|5978.11|5978.11|5982.08|5982.08|5982.38|5982.38|5978.11|5978.11|0
1607088800000|2020-12-04 13:33:20|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|0
1607088920000|2020-12-04 13:35:20|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|5978.27|0
1607088960000|2020-12-04 13:36:00|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|0
1607089030000|2020-12-04 13:37:10|5979.81|5979.81|5981.35|5981.35|5981.35|5981.35|5979.81|5979.81|0
1607089260000|2020-12-04 13:41:00|5979.81|5979.81|5973.66|5973.66|5979.81|5979.81|5970.59|5970.59|0
1607089320000|2020-12-04 13:42:00|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|0
1607089340000|2020-12-04 13:42:20|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|0
1607089420000|2020-12-04 13:43:40|5966.36|5966.36|5966.36|5966.36|5966.36|5966.36|5966.36|5966.36|0
1607089460000|2020-12-04 13:44:20|5967.9|5967.9|5969.44|5969.44|5969.44|5969.44|5967.9|5967.9|0
1607089520000|2020-12-04 13:45:20|5967.9|5967.9|5975.59|5975.59|5975.59|5975.59|5967.9|5967.9|0
1607089640000|2020-12-04 13:47:20|5980.2|5980.2|5980.2|5980.2|5980.2|5980.2|5980.2|5980.2|0
1607089700000|2020-12-04 13:48:20|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|0
1607089710000|2020-12-04 13:48:30|5974.05|5974.05|5967.9|5967.9|5974.05|5974.05|5967.9|5967.9|0
1607089770000|2020-12-04 13:49:30|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|0
1607089800000|2020-12-04 13:50:00|5970.98|5970.98|5970.98|5970.98|5970.98|5970.98|5970.98|5970.98|0
1607089860000|2020-12-04 13:51:00|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|0
1607089910000|2020-12-04 13:51:50|5980.2|5980.2|5980.2|5980.2|5980.2|5980.2|5980.2|5980.2|0
1607089960000|2020-12-04 13:52:40|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|0
1607090010000|2020-12-04 13:53:30|5984.81|5984.81|5987.89|5987.89|5987.89|5987.89|5984.81|5984.81|0
1607090060000|2020-12-04 13:54:20|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|0
1607090070000|2020-12-04 13:54:30|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|0
1607090100000|2020-12-04 13:55:00|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|0
1607090110000|2020-12-04 13:55:10|5974.74|5974.74|5973.85|5973.85|5974.74|5974.74|5973.85|5973.85|0
1607090140000|2020-12-04 13:55:40|5972.31|5972.31|5972.31|5972.31|5972.31|5972.31|5972.31|5972.31|0
1607090160000|2020-12-04 13:56:00|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5960.01|5960.01|0
1607090250000|2020-12-04 13:57:30|5964.62|5964.62|5961.55|5961.55|5964.62|5964.62|5961.55|5961.55|0
1607090260000|2020-12-04 13:57:40|5960.01|5960.01|5958.47|5958.47|5960.01|5960.01|5958.47|5958.47|0
1607090280000|2020-12-04 13:58:00|5960.01|5960.01|5960.01|5960.01|5960.01|5960.01|5960.01|5960.01|0
1607090330000|2020-12-04 13:58:50|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|0
1607090370000|2020-12-04 13:59:30|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|0
1607090380000|2020-12-04 13:59:40|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|0
1607090460000|2020-12-04 14:01:00|5947.71|5947.71|5944.63|5944.63|5947.71|5947.71|5944.63|5944.63|0
1607090470000|2020-12-04 14:01:10|5946.17|5946.17|5945.57|5945.57|5946.17|5946.17|5944.68|5944.68|0
1607090530000|2020-12-04 14:02:10|5944.04|5944.04|5944.04|5944.04|5944.04|5944.04|5944.04|5944.04|0
1607090540000|2020-12-04 14:02:20|5945.57|5945.57|5942.5|5942.5|5945.57|5945.57|5942.5|5942.5|0
1607090580000|2020-12-04 14:03:00|5940.96|5940.96|5940.96|5940.96|5940.96|5940.96|5940.96|5940.96|0
1607090630000|2020-12-04 14:03:50|5928.66|5928.66|5928.66|5928.66|5928.66|5928.66|5928.66|5928.66|0
1607090650000|2020-12-04 14:04:10|5936.35|5936.35|5939.42|5939.42|5939.42|5939.42|5936.35|5936.35|0
1607090730000|2020-12-04 14:05:30|5944.04|5944.04|5944.04|5944.04|5944.04|5944.04|5944.04|5944.04|0
1607090770000|2020-12-04 14:06:10|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|0
1607090790000|2020-12-04 14:06:30|5947.66|5947.66|5946.77|5946.77|5948.26|5948.26|5946.77|5946.77|0
1607090880000|2020-12-04 14:08:00|5945.23|5945.23|5946.77|5946.77|5946.77|5946.77|5945.23|5945.23|0
1607090890000|2020-12-04 14:08:10|5951.24|5951.24|5953.33|5953.33|5953.33|5953.33|5951.24|5951.24|0
1607090920000|2020-12-04 14:08:40|5956.4|5956.4|5953.33|5953.33|5956.4|5956.4|5953.33|5953.33|0
1607090950000|2020-12-04 14:09:10|5954.87|5954.87|5953.33|5953.33|5954.87|5954.87|5953.33|5953.33|0
1607090990000|2020-12-04 14:09:50|5950.25|5950.25|5950.25|5950.25|5950.25|5950.25|5950.25|5950.25|0
1607091000000|2020-12-04 14:10:00|5948.72|5948.72|5948.72|5948.72|5948.72|5948.72|5948.72|5948.72|0
1607091010000|2020-12-04 14:10:10|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|0
1607091050000|2020-12-04 14:10:50|5948.72|5948.72|5948.72|5948.72|5948.72|5948.72|5948.72|5948.72|0
1607091080000|2020-12-04 14:11:20|5953.33|5953.33|5953.33|5953.33|5953.33|5953.33|5953.33|5953.33|0
1607091090000|2020-12-04 14:11:30|5956.4|5956.4|5953.33|5953.33|5956.4|5956.4|5953.33|5953.33|0
1607091110000|2020-12-04 14:11:50|5956.4|5956.4|5968.7|5968.7|5968.7|5968.7|5956.4|5956.4|0
1607091120000|2020-12-04 14:12:00|5974.85|5974.85|5974.85|5974.85|5974.85|5974.85|5974.85|5974.85|0
1607091210000|2020-12-04 14:13:30|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|0
1607091240000|2020-12-04 14:14:00|5967.17|5967.17|5973.32|5973.32|5973.32|5973.32|5967.17|5967.17|0
1607091250000|2020-12-04 14:14:10|5976.39|5976.39|5976.39|5976.39|5976.39|5976.39|5976.39|5976.39|0
1607091290000|2020-12-04 14:14:50|5974.85|5974.85|5974.85|5974.85|5974.85|5974.85|5974.85|5974.85|0
1607091310000|2020-12-04 14:15:10|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|5967.17|0
1607091490000|2020-12-04 14:18:10|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|5966.27|0
1607091500000|2020-12-04 14:18:20|5967.81|5967.81|5969.35|5969.35|5969.35|5969.35|5967.81|5967.81|0
1607091540000|2020-12-04 14:19:00|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|5967.81|0
1607091550000|2020-12-04 14:19:10|5963.2|5963.2|5960.12|5960.12|5963.2|5963.2|5960.12|5960.12|0
1607091600000|2020-12-04 14:20:00|5955.51|5955.51|5955.51|5955.51|5955.51|5955.51|5955.51|5955.51|0
1607091640000|2020-12-04 14:20:40|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|0
1607091670000|2020-12-04 14:21:10|5949.36|5949.36|5949.36|5949.36|5949.36|5949.36|5949.36|5949.36|0
1607091730000|2020-12-04 14:22:10|5950.9|5950.9|5950.9|5950.9|5950.9|5950.9|5950.9|5950.9|0
1607091740000|2020-12-04 14:22:20|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|0
1607091860000|2020-12-04 14:24:20|5951.24|5951.24|5951.24|5951.24|5951.24|5951.24|5951.24|5951.24|0
1607091900000|2020-12-04 14:25:00|5949.7|5949.7|5949.7|5949.7|5949.7|5949.7|5949.7|5949.7|0
1607091910000|2020-12-04 14:25:10|5943.55|5943.55|5942.02|5942.02|5943.55|5943.55|5942.02|5942.02|0
1607091950000|2020-12-04 14:25:50|5943.55|5943.55|5948.17|5948.17|5948.17|5948.17|5943.55|5943.55|0
1607092110000|2020-12-04 14:28:30|5952.78|5952.78|5968.15|5968.15|5968.15|5968.15|5952.78|5952.78|0
1607092140000|2020-12-04 14:29:00|5966.62|5966.62|5962|5962|5966.62|5966.62|5962|5962|0
1607092160000|2020-12-04 14:29:20|5960.51|5960.51|5958.97|5958.97|5960.51|5960.51|5958.97|5958.97|0
1607092200000|2020-12-04 14:30:00|5959.57|5959.57|5956.45|5956.45|5961.06|5961.06|5956.45|5956.45|0
1607092220000|2020-12-04 14:30:20|5957.99|5957.99|5951.84|5951.84|5957.99|5957.99|5951.84|5951.84|0
1607092230000|2020-12-04 14:30:30|5953.38|5953.38|5954.91|5954.91|5954.91|5954.91|5953.38|5953.38|0
1607092240000|2020-12-04 14:30:40|5956.45|5956.45|5956.45|5956.45|5956.45|5956.45|5956.45|5956.45|0
1607092250000|2020-12-04 14:30:50|5959.53|5959.53|5959.53|5959.53|5959.53|5959.53|5959.53|5959.53|0
1607092290000|2020-12-04 14:31:30|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|0
1607092370000|2020-12-04 14:32:50|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|0
1607092380000|2020-12-04 14:33:00|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|0
1607092390000|2020-12-04 14:33:10|5967.21|5967.21|5967.21|5967.21|5967.21|5967.21|5967.21|5967.21|0
1607092430000|2020-12-04 14:33:50|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|0
1607092470000|2020-12-04 14:34:30|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|0
1607092480000|2020-12-04 14:34:40|5967.21|5967.21|5967.21|5967.21|5967.21|5967.21|5967.21|5967.21|0
1607092520000|2020-12-04 14:35:20|5968.11|5968.11|5968.11|5968.11|5968.11|5968.11|5968.11|5968.11|0
1607092540000|2020-12-04 14:35:40|5968.41|5968.41|5968.41|5968.41|5968.41|5968.41|5968.41|5968.41|0
1607092550000|2020-12-04 14:35:50|5976.09|5976.09|5976.09|5976.09|5976.09|5976.09|5976.09|5976.09|0
1607092560000|2020-12-04 14:36:00|5973.02|5973.02|5974.21|5974.21|5974.21|5974.21|5973.02|5973.02|0
1607092620000|2020-12-04 14:37:00|5978.82|5978.82|5980.36|5980.36|5980.36|5980.36|5978.82|5978.82|0
1607092630000|2020-12-04 14:37:10|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|0
1607092720000|2020-12-04 14:38:40|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|0
1607092730000|2020-12-04 14:38:50|5983.44|5983.44|5983.44|5983.44|5983.44|5983.44|5983.44|5983.44|0
1607092820000|2020-12-04 14:40:20|5984.33|5984.33|5984.33|5984.33|5984.33|5984.33|5984.33|5984.33|0
1607092830000|2020-12-04 14:40:30|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|0
1607092860000|2020-12-04 14:41:00|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|5983.14|0
1607092900000|2020-12-04 14:41:40|5984.68|5984.68|5984.68|5984.68|5984.68|5984.68|5984.68|5984.68|0
1607092930000|2020-12-04 14:42:10|5983.14|5983.14|5984.33|5984.33|5984.33|5984.33|5983.14|5983.14|0
1607092940000|2020-12-04 14:42:20|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|0
1607093000000|2020-12-04 14:43:20|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|0
1607093010000|2020-12-04 14:43:30|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|0
1607093090000|2020-12-04 14:44:50|5999.36|5999.36|5999.66|5999.66|5999.66|5999.66|5999.36|5999.36|0
1607093100000|2020-12-04 14:45:00|6001.2|6001.2|6004.27|6004.27|6004.27|6004.27|6000.9|6000.9|0
1607093110000|2020-12-04 14:45:10|6005.17|6005.17|6008.24|6008.24|6008.24|6008.24|6005.17|6005.17|0
1607093120000|2020-12-04 14:45:20|6007.94|6007.94|6004.27|6004.27|6007.94|6007.94|6004.27|6004.27|0
1607093140000|2020-12-04 14:45:40|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|5999.66|0
1607093170000|2020-12-04 14:46:10|5997.87|5997.87|5996.98|5996.98|5997.87|5997.87|5996.98|5996.98|0
1607093180000|2020-12-04 14:46:20|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|0
1607093190000|2020-12-04 14:46:30|5999.41|5999.41|6002.48|6002.48|6002.48|6002.48|5999.41|5999.41|0
1607093280000|2020-12-04 14:48:00|5996.33|5996.33|5996.33|5996.33|5996.33|5996.33|5996.33|5996.33|0
1607093320000|2020-12-04 14:48:40|6000.95|6000.95|6000.95|6000.95|6000.95|6000.95|6000.95|6000.95|0
1607093350000|2020-12-04 14:49:10|5999.41|5999.41|5999.41|5999.41|5999.41|5999.41|5999.41|5999.41|0
1607093390000|2020-12-04 14:49:50|6000.95|6000.95|6000.95|6000.95|6000.95|6000.95|6000.95|6000.95|0
1607093550000|2020-12-04 14:52:30|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|0
1607093580000|2020-12-04 14:53:00|5996.63|5996.63|5990.23|5990.23|5996.63|5996.63|5990.23|5990.23|0
1607093610000|2020-12-04 14:53:30|5991.77|5991.77|5988.69|5988.69|5991.77|5991.77|5988.69|5988.69|0
1607093650000|2020-12-04 14:54:10|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|0
1607093670000|2020-12-04 14:54:30|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|0
1607093740000|2020-12-04 14:55:40|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|5991.77|0
1607093760000|2020-12-04 14:56:00|5991.47|5991.47|5991.47|5991.47|5991.47|5991.47|5991.47|5991.47|0
1607093770000|2020-12-04 14:56:10|5993.01|5993.01|5994.54|5994.54|5994.54|5994.54|5993.01|5993.01|0
1607093790000|2020-12-04 14:56:30|5993.65|5993.65|5993.65|5993.65|5993.65|5993.65|5993.65|5993.65|0
1607093810000|2020-12-04 14:56:50|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|0
1607093850000|2020-12-04 14:57:30|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|0
1607093860000|2020-12-04 14:57:40|5993.65|5993.65|5993.65|5993.65|5993.65|5993.65|5993.65|5993.65|0
1607093870000|2020-12-04 14:57:50|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|0
1607093940000|2020-12-04 14:59:00|5995.19|5995.19|5990.57|5990.57|5995.19|5995.19|5990.57|5990.57|0
1607093960000|2020-12-04 14:59:20|5993.65|5993.65|5993.65|5993.65|5993.65|5993.65|5993.65|5993.65|0
1607093990000|2020-12-04 14:59:50|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|0
1607094000000|2020-12-04 15:00:00|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|0
1607094010000|2020-12-04 15:00:10|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|0
1607094080000|2020-12-04 15:01:20|5987.5|5987.5|5987.5|5987.5|5987.5|5987.5|5987.5|5987.5|0
1607094170000|2020-12-04 15:02:50|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|0
1607094200000|2020-12-04 15:03:20|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|0
1607094210000|2020-12-04 15:03:30|5977.42|5977.42|5977.42|5977.42|5977.42|5977.42|5977.42|5977.42|0
1607094230000|2020-12-04 15:03:50|5974.35|5974.35|5974.35|5974.35|5974.35|5974.35|5974.35|5974.35|0
1607094250000|2020-12-04 15:04:10|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|0
1607094300000|2020-12-04 15:05:00|5971.27|5971.27|5971.27|5971.27|5971.27|5971.27|5971.27|5971.27|0
1607094310000|2020-12-04 15:05:10|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|0
1607094350000|2020-12-04 15:05:50|5974.35|5974.35|5977.42|5977.42|5977.42|5977.42|5974.35|5974.35|0
1607094390000|2020-12-04 15:06:30|5982.04|5982.04|5982.04|5982.04|5982.04|5982.04|5982.04|5982.04|0
1607094430000|2020-12-04 15:07:10|5980.5|5980.5|5980.5|5980.5|5980.5|5980.5|5980.5|5980.5|0
1607094460000|2020-12-04 15:07:40|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|0
1607094570000|2020-12-04 15:09:30|5982.59|5982.59|5982.59|5982.59|5982.59|5982.59|5982.59|5982.59|0
1607094590000|2020-12-04 15:09:50|5988.74|5988.74|5990.28|5990.28|5990.28|5990.28|5988.74|5988.74|0
1607094600000|2020-12-04 15:10:00|5991.47|5991.47|5991.47|5991.47|5991.47|5991.47|5991.47|5991.47|0
1607094690000|2020-12-04 15:11:30|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|0
1607094700000|2020-12-04 15:11:40|5989.93|5989.93|5991.47|5991.47|5991.47|5991.47|5989.93|5989.93|0
1607094720000|2020-12-04 15:12:00|5993.01|5993.01|5993.01|5993.01|5993.01|5993.01|5993.01|5993.01|0
1607094810000|2020-12-04 15:13:30|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|0
1607094840000|2020-12-04 15:14:00|6008.38|6008.38|6008.38|6008.38|6008.38|6008.38|6008.38|6008.38|0
1607094850000|2020-12-04 15:14:10|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|0
1607094860000|2020-12-04 15:14:20|6005.9|6005.9|6007.44|6007.44|6007.44|6007.44|6005.9|6005.9|0
1607094890000|2020-12-04 15:14:50|6008.98|6008.98|6008.98|6008.98|6008.98|6008.98|6008.98|6008.98|0
1607094940000|2020-12-04 15:15:40|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|0
1607094960000|2020-12-04 15:16:00|6016.67|6016.67|6013.59|6013.59|6016.67|6016.67|6013.59|6013.59|0
1607094980000|2020-12-04 15:16:20|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|0
1607094990000|2020-12-04 15:16:30|6018.2|6018.2|6018.2|6018.2|6018.2|6018.2|6018.2|6018.2|0
1607095010000|2020-12-04 15:16:50|6013.59|6013.59|6013.29|6013.29|6013.59|6013.59|6013.29|6013.29|0
1607095050000|2020-12-04 15:17:30|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|6014.83|0
1607095080000|2020-12-04 15:18:00|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|0
1607095130000|2020-12-04 15:18:50|6015.77|6015.77|6012.7|6012.7|6015.77|6015.77|6012.7|6012.7|0
1607095140000|2020-12-04 15:19:00|6011.8|6011.8|6012.4|6012.4|6012.4|6012.4|6011.8|6011.8|0
1607095150000|2020-12-04 15:19:10|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|0
1607095210000|2020-12-04 15:20:10|6012.4|6012.4|6012.4|6012.4|6012.4|6012.4|6012.4|6012.4|0
1607095220000|2020-12-04 15:20:20|6015.47|6015.47|6015.47|6015.47|6015.47|6015.47|6015.47|6015.47|0
1607095270000|2020-12-04 15:21:10|6017.26|6017.26|6017.26|6017.26|6017.26|6017.26|6017.26|6017.26|0
1607095330000|2020-12-04 15:22:10|6028.02|6028.02|6028.02|6028.02|6028.02|6028.02|6028.02|6028.02|0
1607095350000|2020-12-04 15:22:30|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|0
1607095370000|2020-12-04 15:22:50|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|0
1607095420000|2020-12-04 15:23:40|6021.28|6021.28|6022.47|6022.47|6022.47|6022.47|6021.28|6021.28|0
1607095430000|2020-12-04 15:23:50|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|0
1607095440000|2020-12-04 15:24:00|6026.14|6026.14|6026.14|6026.14|6026.14|6026.14|6026.14|6026.14|0
1607095590000|2020-12-04 15:26:30|6024.65|6024.65|6021.58|6021.58|6024.65|6024.65|6021.58|6021.58|0
1607095680000|2020-12-04 15:28:00|6024.65|6024.65|6024.65|6024.65|6024.65|6024.65|6024.65|6024.65|0
1607095700000|2020-12-04 15:28:20|6027.73|6027.73|6027.73|6027.73|6027.73|6027.73|6027.73|6027.73|0
1607095710000|2020-12-04 15:28:30|6029.26|6029.26|6027.77|6027.77|6029.26|6029.26|6027.77|6027.77|0
1607095740000|2020-12-04 15:29:00|6035.46|6035.46|6035.46|6035.46|6035.46|6035.46|6035.46|6035.46|0
1607095750000|2020-12-04 15:29:10|6033.92|6033.92|6035.12|6035.12|6035.12|6035.12|6033.92|6033.92|0
1607095760000|2020-12-04 15:29:20|6039.73|6039.73|6039.73|6039.73|6039.73|6039.73|6039.73|6039.73|0
1607095790000|2020-12-04 15:29:50|6038.19|6038.19|6036.65|6036.65|6038.19|6038.19|6036.65|6036.65|0
1607095800000|2020-12-04 15:30:00|6035.76|6035.76|6034.22|6034.22|6035.76|6035.76|6034.22|6034.22|0
1607095810000|2020-12-04 15:30:10|6029.61|6029.61|6029.61|6029.61|6029.61|6029.61|6029.61|6029.61|0
1607095860000|2020-12-04 15:31:00|6023.46|6023.46|6021.92|6021.92|6023.46|6023.46|6021.92|6021.92|0
1607095880000|2020-12-04 15:31:20|6021.62|6021.62|6021.62|6021.62|6021.62|6021.62|6021.62|6021.62|0
1607095930000|2020-12-04 15:32:10|6018.55|6018.55|6018.55|6018.55|6018.55|6018.55|6018.55|6018.55|0
1607095940000|2020-12-04 15:32:20|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|0
1607095950000|2020-12-04 15:32:30|6015.47|6015.47|6012.4|6012.4|6015.47|6015.47|6012.4|6012.4|0
1607095960000|2020-12-04 15:32:40|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|0
1607095990000|2020-12-04 15:33:10|6011.85|6011.85|6010.31|6010.31|6011.85|6011.85|6010.31|6010.31|0
1607096070000|2020-12-04 15:34:30|6008.77|6008.77|6007.23|6007.23|6008.77|6008.77|6007.23|6007.23|0
1607096120000|2020-12-04 15:35:20|6005.7|6005.7|6005.7|6005.7|6005.7|6005.7|6005.7|6005.7|0
1607096140000|2020-12-04 15:35:40|6008.77|6008.77|6013.38|6013.38|6013.38|6013.38|6008.77|6008.77|0
1607096150000|2020-12-04 15:35:50|6014.92|6014.92|6014.92|6014.92|6014.92|6014.92|6014.92|6014.92|0
1607096170000|2020-12-04 15:36:10|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|0
1607096220000|2020-12-04 15:37:00|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|6017.61|0
1607096240000|2020-12-04 15:37:20|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|0
1607096250000|2020-12-04 15:37:30|6022.22|6022.22|6022.22|6022.22|6022.22|6022.22|6022.22|6022.22|0
1607096380000|2020-12-04 15:39:40|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|0
1607096400000|2020-12-04 15:40:00|6025.59|6025.59|6025.59|6025.59|6025.59|6025.59|6025.59|6025.59|0
1607096410000|2020-12-04 15:40:10|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|0
1607096420000|2020-12-04 15:40:20|6025.59|6025.59|6025.59|6025.59|6025.59|6025.59|6025.59|6025.59|0
1607096510000|2020-12-04 15:41:50|6026.79|6026.79|6026.19|6026.19|6027.08|6027.08|6026.19|6026.19|0
1607096530000|2020-12-04 15:42:10|6024.65|6024.65|6024.65|6024.65|6024.65|6024.65|6024.65|6024.65|0
1607096580000|2020-12-04 15:43:00|6021.58|6021.58|6021.58|6021.58|6021.58|6021.58|6021.58|6021.58|0
1607096600000|2020-12-04 15:43:20|6023.37|6023.37|6027.98|6027.98|6027.98|6027.98|6023.37|6023.37|0
1607096650000|2020-12-04 15:44:10|6026.79|6026.79|6027.38|6027.38|6027.38|6027.38|6026.79|6026.79|0
1607096680000|2020-12-04 15:44:40|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|6028.28|0
1607096690000|2020-12-04 15:44:50|6026.74|6026.74|6028.28|6028.28|6028.28|6028.28|6026.74|6026.74|0
1607096710000|2020-12-04 15:45:10|6026.74|6026.74|6026.74|6026.74|6026.74|6026.74|6026.74|6026.74|0
1607096720000|2020-12-04 15:45:20|6025.2|6025.2|6022.13|6022.13|6025.2|6025.2|6022.13|6022.13|0
1607096760000|2020-12-04 15:46:00|6028.28|6028.28|6025.2|6025.2|6028.28|6028.28|6025.2|6025.2|0
1607096780000|2020-12-04 15:46:20|6023.41|6023.41|6023.41|6023.41|6023.41|6023.41|6023.41|6023.41|0
1607096820000|2020-12-04 15:47:00|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|0
1607096840000|2020-12-04 15:47:20|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|0
1607096850000|2020-12-04 15:47:30|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|0
1607096870000|2020-12-04 15:47:50|6013.54|6013.54|6013.54|6013.54|6013.54|6013.54|6013.54|6013.54|0
1607096900000|2020-12-04 15:48:20|6008.93|6008.93|6008.93|6008.93|6008.93|6008.93|6008.93|6008.93|0
1607096990000|2020-12-04 15:49:50|6015.08|6015.08|6015.08|6015.08|6015.08|6015.08|6015.08|6015.08|0
1607097010000|2020-12-04 15:50:10|6016.62|6016.62|6024.31|6024.31|6024.31|6024.31|6016.62|6016.62|0
1607097040000|2020-12-04 15:50:40|6021.23|6021.23|6019.69|6019.69|6021.23|6021.23|6019.69|6019.69|0
1607097080000|2020-12-04 15:51:20|6020.59|6020.59|6021.19|6021.19|6021.19|6021.19|6020.59|6020.59|0
1607097110000|2020-12-04 15:51:50|6022.72|6022.72|6022.72|6022.72|6022.72|6022.72|6022.72|6022.72|0
1607097200000|2020-12-04 15:53:20|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|0
1607097230000|2020-12-04 15:53:50|6022.72|6022.72|6022.72|6022.72|6022.72|6022.72|6022.72|6022.72|0
1607097240000|2020-12-04 15:54:00|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|0
1607097320000|2020-12-04 15:55:20|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|0
1607097330000|2020-12-04 15:55:30|6029.72|6029.72|6020.5|6020.5|6031.26|6031.26|6020.5|6020.5|0
1607097350000|2020-12-04 15:55:50|6018.96|6018.96|6018.96|6018.96|6020.5|6020.5|6018.96|6018.96|0
1607097470000|2020-12-04 15:57:50|6012.81|6012.81|6009.73|6009.73|6012.81|6012.81|6009.73|6009.73|0
1607097530000|2020-12-04 15:58:50|6008.2|6008.2|6008.2|6008.2|6008.2|6008.2|6008.2|6008.2|0
1607097560000|2020-12-04 15:59:20|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|0
1607097640000|2020-12-04 16:00:40|6013.45|6013.45|6014.39|6014.39|6014.99|6014.99|6013.45|6013.45|0
1607097660000|2020-12-04 16:01:00|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|0
1607097680000|2020-12-04 16:01:20|6011.02|6011.02|6010.72|6010.72|6011.02|6011.02|6010.72|6010.72|0
1607097710000|2020-12-04 16:01:50|6003.03|6003.03|6003.03|6003.03|6003.03|6003.03|6003.03|6003.03|0
1607097720000|2020-12-04 16:02:00|6002.44|6002.44|5997.82|5997.82|6002.44|6002.44|5997.82|5997.82|0
1607097740000|2020-12-04 16:02:20|6001.7|6001.7|6001.7|6001.7|6001.7|6001.7|6001.7|6001.7|0
1607097810000|2020-12-04 16:03:30|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|0
1607097900000|2020-12-04 16:05:00|6006.32|6006.32|6006.32|6006.32|6006.32|6006.32|6006.32|6006.32|0
1607097920000|2020-12-04 16:05:20|6005.72|6005.72|6005.72|6005.72|6005.72|6005.72|6005.72|6005.72|0
1607097960000|2020-12-04 16:06:00|6008.79|6008.79|6008.79|6008.79|6008.79|6008.79|6008.79|6008.79|0
1607097970000|2020-12-04 16:06:10|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|0
1607097990000|2020-12-04 16:06:30|6011.87|6011.87|6011.87|6011.87|6011.87|6011.87|6011.87|6011.87|0
1607098030000|2020-12-04 16:07:10|6010.33|6010.33|6007.26|6007.26|6010.33|6010.33|6007.26|6007.26|0
1607098050000|2020-12-04 16:07:30|6008.45|6008.45|6009.99|6009.99|6009.99|6009.99|6008.45|6008.45|0
1607098070000|2020-12-04 16:07:50|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|0
1607098140000|2020-12-04 16:09:00|6009.94|6009.94|6009.94|6009.94|6009.94|6009.94|6009.94|6009.94|0
1607098150000|2020-12-04 16:09:10|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|0
1607098170000|2020-12-04 16:09:30|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|0
1607098180000|2020-12-04 16:09:40|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|0
1607098250000|2020-12-04 16:10:50|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|0
1607098280000|2020-12-04 16:11:20|6009.99|6009.99|6009.99|6009.99|6009.99|6009.99|6009.99|6009.99|0
1607098300000|2020-12-04 16:11:40|6008.45|6008.45|6005.42|6005.42|6008.45|6008.45|6005.42|6005.42|0
1607098390000|2020-12-04 16:13:10|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|0
1607098410000|2020-12-04 16:13:30|6005.42|6005.42|6003.88|6003.88|6005.42|6005.42|6003.88|6003.88|0
1607098430000|2020-12-04 16:13:50|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|0
1607098460000|2020-12-04 16:14:20|6007.85|6007.85|6007.85|6007.85|6007.85|6007.85|6007.85|6007.85|0
1607098490000|2020-12-04 16:14:50|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|6008.75|0
1607098540000|2020-12-04 16:15:40|6009.64|6009.64|6009.64|6009.64|6009.64|6009.64|6009.64|6009.64|0
1607098640000|2020-12-04 16:17:20|6008.1|6008.1|6005.92|6005.92|6008.1|6008.1|6005.03|6005.03|0
1607098790000|2020-12-04 16:19:50|6002.85|6002.85|6001.31|6001.31|6002.85|6002.85|6001.31|6001.31|0
1607098800000|2020-12-04 16:20:00|6002.85|6002.85|6007.46|6007.46|6007.46|6007.46|6002.85|6002.85|0
1607098820000|2020-12-04 16:20:20|6006.27|6006.27|6010.58|6010.58|6010.88|6010.88|6006.27|6006.27|0
1607098880000|2020-12-04 16:21:20|6009.05|6009.05|6010.58|6010.58|6010.58|6010.58|6009.05|6009.05|0
1607098930000|2020-12-04 16:22:10|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|0
1607098940000|2020-12-04 16:22:20|6010.24|6010.24|6009.34|6009.34|6010.24|6010.24|6009.34|6009.34|0
1607098950000|2020-12-04 16:22:30|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|0
1607098980000|2020-12-04 16:23:00|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|0
1607099010000|2020-12-04 16:23:30|6009.69|6009.69|6009.69|6009.69|6009.69|6009.69|6009.69|6009.69|0
1607099020000|2020-12-04 16:23:40|6008.79|6008.79|6010.88|6010.88|6010.88|6010.88|6008.79|6008.79|0
1607099040000|2020-12-04 16:24:00|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|0
1607099080000|2020-12-04 16:24:40|6015.49|6015.49|6015.2|6015.2|6015.49|6015.49|6015.2|6015.2|0
1607099110000|2020-12-04 16:25:10|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|0
1607099120000|2020-12-04 16:25:20|6015.2|6015.2|6013.66|6013.66|6015.2|6015.2|6013.66|6013.66|0
1607099160000|2020-12-04 16:26:00|6015.15|6015.15|6015.15|6015.15|6015.15|6015.15|6015.15|6015.15|0
1607099170000|2020-12-04 16:26:10|6016.69|6016.69|6016.69|6016.69|6016.69|6016.69|6015.15|6015.15|0
1607099210000|2020-12-04 16:26:50|6015.15|6015.15|6015.15|6015.15|6015.15|6015.15|6015.15|6015.15|0
1607099230000|2020-12-04 16:27:10|6013.61|6013.61|6010.54|6010.54|6013.61|6013.61|6009|6009|0
1607099240000|2020-12-04 16:27:20|6010.24|6010.24|6008.7|6008.7|6010.24|6010.24|6008.7|6008.7|0
1607099250000|2020-12-04 16:27:30|6010.24|6010.24|6011.78|6011.78|6011.78|6011.78|6010.24|6010.24|0
1607099270000|2020-12-04 16:27:50|6011.48|6011.48|6011.48|6011.48|6011.48|6011.48|6011.48|6011.48|0
1607099280000|2020-12-04 16:28:00|6011.78|6011.78|6010.58|6010.58|6011.78|6011.78|6010.58|6010.58|0
1607099310000|2020-12-04 16:28:30|6010.28|6010.28|6009.99|6009.99|6010.28|6010.28|6009.99|6009.99|0
1607099320000|2020-12-04 16:28:40|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|0
1607099340000|2020-12-04 16:29:00|6013.06|6013.06|6011.52|6011.52|6013.06|6013.06|6011.52|6011.52|0
1607099350000|2020-12-04 16:29:10|6013.06|6013.06|6014.6|6014.6|6014.6|6014.6|6013.06|6013.06|0
1607099360000|2020-12-04 16:29:20|6016.14|6016.14|6014.6|6014.6|6016.14|6016.14|6014.6|6014.6|0
1607099370000|2020-12-04 16:29:30|6016.14|6016.14|6014.6|6014.6|6016.14|6016.14|6014.6|6014.6|0
1607099380000|2020-12-04 16:29:40|6013.06|6013.06|6011.52|6011.52|6013.06|6013.06|6011.52|6011.52|0
1607099390000|2020-12-04 16:29:50|6016.14|6016.14|6020.31|6020.31|6020.31|6020.31|6016.14|6016.14|0
1607328950000|2020-12-07 08:15:50|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|0
1607328960000|2020-12-07 08:16:00|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|0
1607329050000|2020-12-07 08:17:30|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|0
1607329070000|2020-12-07 08:17:50|5985.2|5985.2|5983.66|5983.66|5985.2|5985.2|5983.66|5983.66|0
1607329100000|2020-12-07 08:18:20|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|0
1607329200000|2020-12-07 08:20:00|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|0
1607329240000|2020-12-07 08:20:40|6002.11|6002.11|5988.28|5988.28|6002.11|6002.11|5988.28|5988.28|0
1607329250000|2020-12-07 08:20:50|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|0
1607329300000|2020-12-07 08:21:40|5995.32|5995.32|5999.93|5999.93|5999.93|5999.93|5995.32|5995.32|0
1607329330000|2020-12-07 08:22:10|6004.55|6004.55|6004.55|6004.55|6004.55|6004.55|6004.55|6004.55|0
1607329380000|2020-12-07 08:23:00|5995.32|5995.32|5972.26|5972.26|5995.32|5995.32|5972.26|5972.26|0
1607329460000|2020-12-07 08:24:20|5969.18|5969.18|5969.18|5969.18|5969.18|5969.18|5969.18|5969.18|0
1607329490000|2020-12-07 08:24:50|5966.2|5966.2|5966.2|5966.2|5966.2|5966.2|5966.2|5966.2|0
1607329550000|2020-12-07 08:25:50|5967.99|5967.99|5964.92|5964.92|5967.99|5967.99|5964.92|5964.92|0
1607329560000|2020-12-07 08:26:00|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|0
1607329570000|2020-12-07 08:26:10|5961.93|5961.93|5934.26|5934.26|5961.93|5961.93|5934.26|5934.26|0
1607329610000|2020-12-07 08:26:50|5936.05|5936.05|5935.75|5935.75|5936.05|5936.05|5934.56|5934.56|0
1607329630000|2020-12-07 08:27:10|5938.43|5938.43|5938.43|5938.43|5938.43|5938.43|5938.43|5938.43|0
1607329640000|2020-12-07 08:27:20|5938.14|5938.14|5938.14|5938.14|5938.14|5938.14|5938.14|5938.14|0
1607329690000|2020-12-07 08:28:10|5943.21|5943.21|5943.21|5943.21|5943.21|5943.21|5943.21|5943.21|0
1607329710000|2020-12-07 08:28:30|5947.38|5947.38|5947.38|5947.38|5947.38|5947.38|5947.38|5947.38|0
1607329750000|2020-12-07 08:29:10|5943.8|5943.8|5942.61|5942.61|5943.8|5943.8|5940.82|5940.82|0
1607329760000|2020-12-07 08:29:20|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|0
1607329790000|2020-12-07 08:29:50|5944.4|5944.4|5961.31|5961.31|5961.31|5961.31|5944.4|5944.4|0
1607329800000|2020-12-07 08:30:00|5962.85|5962.85|5962.85|5962.85|5962.85|5962.85|5962.85|5962.85|0
1607329820000|2020-12-07 08:30:20|5956.7|5956.7|5956.7|5956.7|5956.7|5956.7|5956.7|5956.7|0
1607329830000|2020-12-07 08:30:30|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|5961.17|0
1607329860000|2020-12-07 08:31:00|5950.41|5950.41|5944.74|5944.74|5950.41|5950.41|5944.74|5944.74|0
1607329880000|2020-12-07 08:31:20|5946.24|5946.24|5946.53|5946.53|5946.53|5946.53|5946.24|5946.24|0
1607329890000|2020-12-07 08:31:30|5945.34|5945.34|5945.34|5945.34|5945.34|5945.34|5945.34|5945.34|0
1607329900000|2020-12-07 08:31:40|5945.64|5945.64|5942.95|5942.95|5945.64|5945.64|5942.95|5942.95|0
1607329910000|2020-12-07 08:31:50|5946.24|5946.24|5946.24|5946.24|5946.24|5946.24|5946.24|5946.24|0
1607329920000|2020-12-07 08:32:00|5946.83|5946.83|5946.53|5946.53|5946.83|5946.83|5946.53|5946.53|0
1607329960000|2020-12-07 08:32:40|5945.34|5945.34|5944.45|5944.45|5945.34|5945.34|5944.45|5944.45|0
1607329990000|2020-12-07 08:33:10|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|5933.68|0
1607330000000|2020-12-07 08:33:20|5935.47|5935.47|5935.47|5935.47|5935.47|5935.47|5935.47|5935.47|0
1607330010000|2020-12-07 08:33:30|5936.07|5936.07|5933.09|5933.09|5939.65|5939.65|5932.49|5932.49|0
1607330020000|2020-12-07 08:33:40|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|0
1607330040000|2020-12-07 08:34:00|5935.77|5935.77|5936.07|5936.07|5936.07|5936.07|5935.77|5935.77|0
1607330050000|2020-12-07 08:34:10|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|0
1607330070000|2020-12-07 08:34:30|5929.81|5929.81|5928.31|5928.31|5929.81|5929.81|5928.31|5928.31|0
1607330080000|2020-12-07 08:34:40|5914.48|5914.48|5920.14|5920.14|5920.14|5920.14|5914.48|5914.48|0
1607330150000|2020-12-07 08:35:50|5919.85|5919.85|5921.34|5921.34|5921.34|5921.34|5919.85|5919.85|0
1607330160000|2020-12-07 08:36:00|5918.35|5918.35|5926.04|5926.04|5926.04|5926.04|5918.35|5918.35|0
1607330170000|2020-12-07 08:36:10|5918.29|5918.29|5918.29|5918.29|5918.29|5918.29|5918.29|5918.29|0
1607330200000|2020-12-07 08:36:40|5913.67|5913.67|5910.99|5910.99|5913.67|5913.67|5910.99|5910.99|0
1607330250000|2020-12-07 08:37:30|5906.38|5906.38|5895.61|5895.61|5906.38|5906.38|5895.61|5895.61|0
1607330260000|2020-12-07 08:37:40|5900.39|5900.39|5900.39|5900.39|5900.39|5900.39|5900.39|5900.39|0
1607330280000|2020-12-07 08:38:00|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|0
1607330310000|2020-12-07 08:38:30|5886.55|5886.55|5886.55|5886.55|5886.55|5886.55|5886.55|5886.55|0
1607330350000|2020-12-07 08:39:10|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|0
1607330360000|2020-12-07 08:39:20|5871.17|5871.17|5871.17|5871.17|5871.17|5871.17|5871.17|5871.17|0
1607330370000|2020-12-07 08:39:30|5872.71|5872.71|5872.71|5872.71|5872.71|5872.71|5872.71|5872.71|0
1607330390000|2020-12-07 08:39:50|5865.02|5865.02|5865.02|5865.02|5865.02|5865.02|5865.02|5865.02|0
1607330400000|2020-12-07 08:40:00|5861.15|5861.15|5861.15|5861.15|5861.15|5861.15|5861.15|5861.15|0
1607330410000|2020-12-07 08:40:10|5860.85|5860.85|5860.85|5860.85|5860.85|5860.85|5860.85|5860.85|0
1607330460000|2020-12-07 08:41:00|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|0
1607330560000|2020-12-07 08:42:40|5837.79|5837.79|5837.79|5837.79|5837.79|5837.79|5837.79|5837.79|0
1607330580000|2020-12-07 08:43:00|5836|5836|5836|5836|5836|5836|5836|5836|0
1607330600000|2020-12-07 08:43:20|5822.16|5822.16|5828.31|5828.31|5828.31|5828.31|5822.16|5822.16|0
1607330610000|2020-12-07 08:43:30|5814.59|5814.59|5822.34|5822.34|5822.34|5822.34|5814.59|5814.59|0
1607330620000|2020-12-07 08:43:40|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|5803.89|0
1607330630000|2020-12-07 08:43:50|5817.73|5817.73|5817.73|5817.73|5817.73|5817.73|5817.73|5817.73|0
1607330640000|2020-12-07 08:44:00|5814.65|5814.65|5814.65|5814.65|5814.65|5814.65|5814.65|5814.65|0
1607330650000|2020-12-07 08:44:10|5811.58|5811.58|5811.58|5811.58|5811.58|5811.58|5811.58|5811.58|0
1607330660000|2020-12-07 08:44:20|5808.5|5808.5|5808.5|5808.5|5808.5|5808.5|5808.5|5808.5|0
1607330710000|2020-12-07 08:45:10|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|0
1607330750000|2020-12-07 08:45:50|5808.5|5808.5|5806.67|5806.67|5808.5|5808.5|5802.06|5802.06|0
1607330780000|2020-12-07 08:46:20|5809.74|5809.74|5815.89|5815.89|5815.89|5815.89|5809.74|5809.74|0
1607330790000|2020-12-07 08:46:30|5817.43|5817.43|5820.51|5820.51|5820.51|5820.51|5817.43|5817.43|0
1607330800000|2020-12-07 08:46:40|5822.04|5822.04|5812.82|5812.82|5822.04|5822.04|5812.82|5812.82|0
1607330930000|2020-12-07 08:48:50|5818.97|5818.97|5820.16|5820.16|5820.16|5820.16|5818.97|5818.97|0
1607330940000|2020-12-07 08:49:00|5824.77|5824.77|5827.85|5827.85|5834|5834|5824.77|5824.77|0
1607330960000|2020-12-07 08:49:20|5829.39|5829.39|5834|5834|5834|5834|5829.39|5829.39|0
1607330970000|2020-12-07 08:49:30|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|0
1607330990000|2020-12-07 08:49:50|5841.69|5841.69|5841.69|5841.69|5841.69|5841.69|5841.69|5841.69|0
1607331000000|2020-12-07 08:50:00|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|0
1607331040000|2020-12-07 08:50:40|5839.81|5839.81|5839.81|5839.81|5839.81|5839.81|5839.81|5839.81|0
1607331050000|2020-12-07 08:50:50|5849.03|5849.03|5849.03|5849.03|5849.03|5849.03|5849.03|5849.03|0
1607331070000|2020-12-07 08:51:10|5849.33|5849.33|5849.33|5849.33|5849.33|5849.33|5849.33|5849.33|0
1607331080000|2020-12-07 08:51:20|5853.94|5853.94|5860.09|5860.09|5860.09|5860.09|5853.94|5853.94|0
1607331130000|2020-12-07 08:52:10|5862.78|5862.78|5862.78|5862.78|5862.78|5862.78|5862.78|5862.78|0
1607331150000|2020-12-07 08:52:30|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|0
1607331170000|2020-12-07 08:52:50|5872|5872|5872|5872|5872|5872|5872|5872|0
1607331190000|2020-12-07 08:53:10|5870.46|5870.46|5870.46|5870.46|5870.46|5870.46|5870.46|5870.46|0
1607331220000|2020-12-07 08:53:40|5871.66|5871.66|5871.66|5871.66|5871.66|5871.66|5871.66|5871.66|0
1607331310000|2020-12-07 08:55:10|5876.27|5876.27|5876.27|5876.27|5876.27|5876.27|5876.27|5876.27|0
1607331350000|2020-12-07 08:55:50|5871.66|5871.66|5862.43|5862.43|5871.66|5871.66|5862.43|5862.43|0
1607331380000|2020-12-07 08:56:20|5868.58|5868.58|5862.43|5862.43|5868.58|5868.58|5862.43|5862.43|0
1607331420000|2020-12-07 08:57:00|5873.19|5873.19|5874.73|5874.73|5874.73|5874.73|5873.19|5873.19|0
1607331470000|2020-12-07 08:57:50|5867.04|5867.04|5867.04|5867.04|5867.04|5867.04|5867.04|5867.04|0
1607331590000|2020-12-07 08:59:50|5857.82|5857.82|5857.82|5857.82|5857.82|5857.82|5857.82|5857.82|0
1607331630000|2020-12-07 09:00:30|5865.51|5865.51|5865.51|5865.51|5865.51|5865.51|5865.51|5865.51|0
1607331640000|2020-12-07 09:00:40|5865.8|5865.8|5865.8|5865.8|5865.8|5865.8|5865.8|5865.8|0
1607331670000|2020-12-07 09:01:10|5864.27|5864.27|5864.27|5864.27|5864.27|5864.27|5864.27|5864.27|0
1607331700000|2020-12-07 09:01:40|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|5868.88|0
1607331720000|2020-12-07 09:02:00|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|0
1607331730000|2020-12-07 09:02:10|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|0
1607331780000|2020-12-07 09:03:00|5857.13|5857.13|5857.13|5857.13|5857.13|5857.13|5857.13|5857.13|0
1607331850000|2020-12-07 09:04:10|5855.34|5855.34|5852.27|5852.27|5855.34|5855.34|5852.27|5852.27|0
1607331940000|2020-12-07 09:05:40|5859.95|5859.95|5859.95|5859.95|5859.95|5859.95|5859.95|5859.95|0
1607331950000|2020-12-07 09:05:50|5861.49|5861.49|5861.49|5861.49|5861.49|5861.49|5861.49|5861.49|0
1607332040000|2020-12-07 09:07:20|5864.57|5864.57|5877.12|5877.12|5877.12|5877.12|5864.57|5864.57|0
1607332070000|2020-12-07 09:07:50|5866.36|5866.36|5866.36|5866.36|5866.36|5866.36|5866.36|5866.36|0
1607332150000|2020-12-07 09:09:10|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|0
1607332210000|2020-12-07 09:10:10|5877.12|5877.12|5877.12|5877.12|5877.12|5877.12|5877.12|5877.12|0
1607332220000|2020-12-07 09:10:20|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|0
1607332230000|2020-12-07 09:10:30|5881.39|5881.39|5881.39|5881.39|5881.39|5881.39|5881.39|5881.39|0
1607332280000|2020-12-07 09:11:20|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|0
1607332370000|2020-12-07 09:12:50|5905.05|5905.05|5901.97|5901.97|5905.05|5905.05|5901.97|5901.97|0
1607332510000|2020-12-07 09:15:10|5908.12|5908.12|5908.12|5908.12|5908.12|5908.12|5908.12|5908.12|0
1607332520000|2020-12-07 09:15:20|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|5906.58|0
1607332560000|2020-12-07 09:16:00|5912.73|5912.73|5912.73|5912.73|5912.73|5912.73|5912.73|5912.73|0
1607332740000|2020-12-07 09:19:00|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|5937.33|0
1607332750000|2020-12-07 09:19:10|5935.8|5935.8|5932.72|5932.72|5935.8|5935.8|5932.72|5932.72|0
1607332820000|2020-12-07 09:20:20|5937.19|5937.19|5937.19|5937.19|5937.19|5937.19|5937.19|5937.19|0
1607332850000|2020-12-07 09:20:50|5946.42|5946.42|5946.42|5946.42|5946.42|5946.42|5946.42|5946.42|0
1607332860000|2020-12-07 09:21:00|5947.31|5947.31|5950.39|5950.39|5950.39|5950.39|5947.31|5947.31|0
1607332870000|2020-12-07 09:21:10|5947.31|5947.31|5947.31|5947.31|5947.31|5947.31|5947.31|5947.31|0
1607332910000|2020-12-07 09:21:50|5955|5955|5958.08|5958.08|5958.08|5958.08|5955|5955|0
1607332930000|2020-12-07 09:22:10|5960.17|5960.17|5960.17|5960.17|5960.17|5960.17|5960.17|5960.17|0
1607332980000|2020-12-07 09:23:00|5957.09|5957.09|5957.09|5957.09|5957.09|5957.09|5957.09|5957.09|0
1607333010000|2020-12-07 09:23:30|5960.97|5960.97|5960.07|5960.07|5960.97|5960.97|5960.07|5960.07|0
1607333030000|2020-12-07 09:23:50|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|0
1607333060000|2020-12-07 09:24:20|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|0
1607333070000|2020-12-07 09:24:30|5972.67|5972.67|5973.27|5973.27|5973.27|5973.27|5972.67|5972.67|0
1607333100000|2020-12-07 09:25:00|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|0
1607333160000|2020-12-07 09:26:00|5974.81|5974.81|5977.88|5977.88|5977.88|5977.88|5974.81|5974.81|0
1607333180000|2020-12-07 09:26:20|5985.57|5985.57|5985.57|5985.57|5985.57|5985.57|5985.57|5985.57|0
1607333410000|2020-12-07 09:30:10|5988.64|5988.64|6002.48|6002.48|6002.48|6002.48|5988.64|5988.64|0
1607333420000|2020-12-07 09:30:20|6004.02|6004.02|6005.51|6005.51|6005.51|6005.51|6004.02|6004.02|0
1607333430000|2020-12-07 09:30:30|6008.79|6008.79|6003.42|6003.42|6008.79|6008.79|6003.12|6003.12|0
1607333500000|2020-12-07 09:31:40|6003.12|6003.12|6003.12|6003.12|6003.12|6003.12|6003.12|6003.12|0
1607333510000|2020-12-07 09:31:50|6009.27|6009.27|6000.05|6000.05|6009.27|6009.27|6000.05|6000.05|0
1607333580000|2020-12-07 09:33:00|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|0
1607333690000|2020-12-07 09:34:50|5995.64|5995.64|6001.79|6001.79|6001.79|6001.79|5995.64|5995.64|0
1607333750000|2020-12-07 09:35:50|6000.25|6000.25|5997.18|5997.18|6000.25|6000.25|5997.18|5997.18|0
1607333830000|2020-12-07 09:37:10|6000.16|6000.16|6007.92|6007.92|6008.81|6008.81|6000.16|6000.16|0
1607333880000|2020-12-07 09:38:00|6004.84|6004.84|6004.84|6004.84|6004.84|6004.84|6004.84|6004.84|0
1607333900000|2020-12-07 09:38:20|5998.69|5998.69|5998.69|5998.69|5998.69|5998.69|5998.69|5998.69|0
1607333940000|2020-12-07 09:39:00|5994.08|5994.08|5994.08|5994.08|5994.08|5994.08|5994.08|5994.08|0
1607334020000|2020-12-07 09:40:20|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|0
1607334040000|2020-12-07 09:40:40|6000.23|6000.23|6000.23|6000.23|6000.23|6000.23|6000.23|6000.23|0
1607334080000|2020-12-07 09:41:20|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|0
1607334090000|2020-12-07 09:41:30|5995.62|5995.62|5995.62|5995.62|5997.11|5997.11|5995.62|5995.62|0
1607334120000|2020-12-07 09:42:00|5999.5|5999.5|5999.5|5999.5|5999.5|5999.5|5999.5|5999.5|0
1607334150000|2020-12-07 09:42:30|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|6004.11|0
1607334160000|2020-12-07 09:42:40|6008.72|6008.72|6008.72|6008.72|6008.72|6008.72|6008.72|6008.72|0
1607334250000|2020-12-07 09:44:10|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|6016.41|0
1607334310000|2020-12-07 09:45:10|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|0
1607334480000|2020-12-07 09:48:00|6010.9|6010.9|6010.9|6010.9|6010.9|6010.9|6010.9|6010.9|0
1607334580000|2020-12-07 09:49:40|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|6013.59|0
1607334590000|2020-12-07 09:49:50|6005.9|6005.9|6005.9|6005.9|6005.9|6005.9|6005.9|6005.9|0
1607334600000|2020-12-07 09:50:00|6007.09|6007.09|6010.07|6010.07|6010.07|6010.07|6007.09|6007.09|0
1607334610000|2020-12-07 09:50:10|6007|6007|6007|6007|6007|6007|6007|6007|0
1607334670000|2020-12-07 09:51:10|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|0
1607334690000|2020-12-07 09:51:30|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|6008.54|0
1607334730000|2020-12-07 09:52:10|6010.07|6010.07|6010.07|6010.07|6010.07|6010.07|6010.07|6010.07|0
1607334740000|2020-12-07 09:52:20|6011.61|6011.61|6011.61|6011.61|6011.61|6011.61|6011.61|6011.61|0
1607334800000|2020-12-07 09:53:20|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|0
1607334820000|2020-12-07 09:53:40|6009.43|6009.43|6009.43|6009.43|6009.43|6009.43|6009.43|6009.43|0
1607334830000|2020-12-07 09:53:50|6008.24|6008.24|6004.36|6004.36|6008.24|6008.24|6004.36|6004.36|0
1607334870000|2020-12-07 09:54:30|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|0
1607334910000|2020-12-07 09:55:10|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|0
1607334930000|2020-12-07 09:55:30|5990.52|5990.52|5992.06|5992.06|5992.06|5992.06|5990.52|5990.52|0
1607334950000|2020-12-07 09:55:50|5985.91|5985.91|5989.49|5989.49|5989.49|5989.49|5985.91|5985.91|0
1607334980000|2020-12-07 09:56:20|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|0
1607335110000|2020-12-07 09:58:30|5995.85|5995.85|5995.85|5995.85|5995.85|5995.85|5995.85|5995.85|0
1607335120000|2020-12-07 09:58:40|5997.04|5997.04|5997.04|5997.04|5997.04|5997.04|5997.04|5997.04|0
1607335150000|2020-12-07 09:59:10|5998.58|5998.58|6000.11|6000.11|6000.11|6000.11|5998.58|5998.58|0
1607335320000|2020-12-07 10:02:00|5997.04|5997.04|5986.28|5986.28|5997.04|5997.04|5986.28|5986.28|0
1607335340000|2020-12-07 10:02:20|5981.66|5981.66|5981.66|5981.66|5981.66|5981.66|5981.66|5981.66|0
1607335380000|2020-12-07 10:03:00|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|0
1607335470000|2020-12-07 10:04:30|5982.31|5982.31|5979.23|5979.23|5982.31|5982.31|5979.23|5979.23|0
1607335530000|2020-12-07 10:05:30|5978.93|5978.93|5978.93|5978.93|5978.93|5978.93|5978.93|5978.93|0
1607335550000|2020-12-07 10:05:50|5977.4|5977.4|5980.47|5980.47|5980.47|5980.47|5977.4|5977.4|0
1607335570000|2020-12-07 10:06:10|5978.38|5978.38|5978.38|5978.38|5978.38|5978.38|5978.38|5978.38|0
1607335580000|2020-12-07 10:06:20|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|0
1607335640000|2020-12-07 10:07:20|5978.13|5978.13|5978.13|5978.13|5978.13|5978.13|5978.13|5978.13|0
1607335650000|2020-12-07 10:07:30|5979.67|5979.67|5984.28|5984.28|5984.28|5984.28|5979.67|5979.67|0
1607335660000|2020-12-07 10:07:40|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|0
1607335770000|2020-12-07 10:09:30|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|0
1607335810000|2020-12-07 10:10:10|5990.04|5990.04|5990.04|5990.04|5990.04|5990.04|5990.04|5990.04|0
1607335860000|2020-12-07 10:11:00|5991.58|5991.58|5991.58|5991.58|5991.58|5991.58|5991.58|5991.58|0
1607335870000|2020-12-07 10:11:10|5994.65|5994.65|5994.65|5994.65|5994.65|5994.65|5994.65|5994.65|0
1607335920000|2020-12-07 10:12:00|5996.19|5996.19|5994.65|5994.65|5996.19|5996.19|5994.65|5994.65|0
1607335950000|2020-12-07 10:12:30|5999.26|5999.26|5999.26|5999.26|5999.26|5999.26|5999.26|5999.26|0
1607336050000|2020-12-07 10:14:10|6000.8|6000.8|5999.26|5999.26|6000.8|6000.8|5999.26|5999.26|0
1607336060000|2020-12-07 10:14:20|5994.65|5994.65|5994.65|5994.65|5994.65|5994.65|5994.65|5994.65|0
1607336140000|2020-12-07 10:15:40|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|0
1607336190000|2020-12-07 10:16:30|5993.16|5993.16|5987.01|5987.01|5993.16|5993.16|5987.01|5987.01|0
1607336270000|2020-12-07 10:17:50|5991.62|5991.62|5990.09|5990.09|5991.62|5991.62|5990.09|5990.09|0
1607336370000|2020-12-07 10:19:30|5996.24|5996.24|5999.31|5999.31|5999.31|5999.31|5996.24|5996.24|0
1607336500000|2020-12-07 10:21:40|6007|6007|6007|6007|6007|6007|6007|6007|0
1607336510000|2020-12-07 10:21:50|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|0
1607336590000|2020-12-07 10:23:10|5999.31|5999.31|5999.31|5999.31|5999.31|5999.31|5999.31|5999.31|0
1607336630000|2020-12-07 10:23:50|5997.77|5997.77|6000.85|6000.85|6002.39|6002.39|5997.77|5997.77|0
1607336690000|2020-12-07 10:24:50|6011.59|6011.59|6008.9|6008.9|6011.59|6011.59|6008.9|6008.9|0
1607336740000|2020-12-07 10:25:40|6006.81|6006.81|6006.52|6006.52|6006.81|6006.81|6006.52|6006.52|0
1607336780000|2020-12-07 10:26:20|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|0
1607336790000|2020-12-07 10:26:30|6012.41|6012.41|6010.88|6010.88|6012.41|6012.41|6010.88|6010.88|0
1607336830000|2020-12-07 10:27:10|6009.34|6009.34|6007.8|6007.8|6009.34|6009.34|6007.8|6007.8|0
1607337000000|2020-12-07 10:30:00|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|0
1607337010000|2020-12-07 10:30:10|6004.18|6004.18|6001.1|6001.1|6004.18|6004.18|6001.1|6001.1|0
1607337060000|2020-12-07 10:31:00|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|0
1607337090000|2020-12-07 10:31:30|5993.41|5993.41|5993.41|5993.41|5993.41|5993.41|5993.41|5993.41|0
1607337100000|2020-12-07 10:31:40|5987.75|5987.75|5985.66|5985.66|5987.75|5987.75|5985.66|5985.66|0
1607337220000|2020-12-07 10:33:40|5976.43|5976.43|5976.43|5976.43|5976.43|5976.43|5976.43|5976.43|0
1607337240000|2020-12-07 10:34:00|5979.12|5979.12|5979.12|5979.12|5979.12|5979.12|5979.12|5979.12|0
1607337270000|2020-12-07 10:34:30|5986.8|5986.8|5991.42|5991.42|5991.42|5991.42|5983.73|5983.73|0
1607337280000|2020-12-07 10:34:40|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|0
1607337480000|2020-12-07 10:38:00|5988.73|5988.73|5988.73|5988.73|5988.73|5988.73|5988.73|5988.73|0
1607337500000|2020-12-07 10:38:20|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|0
1607337540000|2020-12-07 10:39:00|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|0
1607337650000|2020-12-07 10:40:50|5986.64|5986.64|5986.64|5986.64|5986.64|5986.64|5986.64|5986.64|0
1607337780000|2020-12-07 10:43:00|5978.96|5978.96|5975.88|5975.88|5978.96|5978.96|5975.88|5975.88|0
1607337860000|2020-12-07 10:44:20|5976.18|5976.18|5976.18|5976.18|5976.18|5976.18|5976.18|5976.18|0
1607337870000|2020-12-07 10:44:30|5970.03|5970.03|5970.03|5970.03|5970.03|5970.03|5970.03|5970.03|0
1607337960000|2020-12-07 10:46:00|5966.96|5966.96|5966.96|5966.96|5966.96|5966.96|5966.96|5966.96|0
1607338010000|2020-12-07 10:46:50|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|0
1607338100000|2020-12-07 10:48:20|5970.03|5970.03|5968.49|5968.49|5970.03|5970.03|5968.49|5968.49|0
1607338150000|2020-12-07 10:49:10|5977.72|5977.72|5982.33|5982.33|5982.33|5982.33|5977.72|5977.72|0
1607338170000|2020-12-07 10:49:30|5983.87|5983.87|5985.7|5985.7|5985.7|5985.7|5983.87|5983.87|0
1607338180000|2020-12-07 10:49:40|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|0
1607338210000|2020-12-07 10:50:10|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|0
1607338240000|2020-12-07 10:50:40|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|0
1607338290000|2020-12-07 10:51:30|5994.54|5994.54|5994.54|5994.54|5994.54|5994.54|5994.54|5994.54|0
1607338430000|2020-12-07 10:53:50|6000.69|6000.69|5999.79|5999.79|6000.69|6000.69|5999.79|5999.79|0
1607338440000|2020-12-07 10:54:00|6000.39|6000.39|6000.39|6000.39|6000.39|6000.39|6000.39|6000.39|0
1607338460000|2020-12-07 10:54:20|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|0
1607338490000|2020-12-07 10:54:50|6000.69|6000.69|5998|5998|6000.69|6000.69|5998|5998|0
1607338540000|2020-12-07 10:55:40|5996.21|5996.21|5994.72|5994.72|5996.21|5996.21|5994.72|5994.72|0
1607338600000|2020-12-07 10:56:40|5988.57|5988.57|5987.04|5987.04|5988.57|5988.57|5987.04|5987.04|0
1607338660000|2020-12-07 10:57:40|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|0
1607338690000|2020-12-07 10:58:10|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|5988.57|0
1607338700000|2020-12-07 10:58:20|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|0
1607338720000|2020-12-07 10:58:40|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|0
1607338760000|2020-12-07 10:59:20|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|0
1607338780000|2020-12-07 10:59:40|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|0
1607338790000|2020-12-07 10:59:50|5981.57|5981.57|5976.62|5976.62|5982.77|5982.77|5976.62|5976.62|0
1607338800000|2020-12-07 11:00:00|5979.69|5979.69|5981.23|5981.23|5981.23|5981.23|5979.69|5979.69|0
1607338810000|2020-12-07 11:00:10|5984.3|5984.3|5982.77|5982.77|5984.3|5984.3|5982.77|5982.77|0
1607338820000|2020-12-07 11:00:20|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|5984.3|0
1607338850000|2020-12-07 11:00:50|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|0
1607338870000|2020-12-07 11:01:10|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|0
1607338920000|2020-12-07 11:02:00|5985.59|5985.59|5991.74|5991.74|5991.74|5991.74|5985.59|5985.59|0
1607338930000|2020-12-07 11:02:10|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|5992.63|0
1607338950000|2020-12-07 11:02:30|5994.13|5994.13|5994.13|5994.13|5994.13|5994.13|5994.13|5994.13|0
1607338960000|2020-12-07 11:02:40|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|0
1607339020000|2020-12-07 11:03:40|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|0
1607339050000|2020-12-07 11:04:10|6014.37|6014.37|6014.37|6014.37|6014.37|6014.37|6014.37|6014.37|0
1607339190000|2020-12-07 11:06:30|6015.9|6015.9|6017.44|6017.44|6017.44|6017.44|6015.9|6015.9|0
1607339230000|2020-12-07 11:07:10|6012.83|6012.83|6008.22|6008.22|6012.83|6012.83|6008.22|6008.22|0
1607339270000|2020-12-07 11:07:50|6015.9|6015.9|6017.44|6017.44|6017.44|6017.44|6015.9|6015.9|0
1607339480000|2020-12-07 11:11:20|6014.37|6014.37|6012.28|6012.28|6014.37|6014.37|6012.28|6012.28|0
1607339580000|2020-12-07 11:13:00|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|0
1607339600000|2020-12-07 11:13:20|6018.43|6018.43|6018.43|6018.43|6018.43|6018.43|6018.43|6018.43|0
1607339660000|2020-12-07 11:14:20|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|6013.82|0
1607339710000|2020-12-07 11:15:10|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|6023.04|0
1607339720000|2020-12-07 11:15:20|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|0
1607339800000|2020-12-07 11:16:40|6017.19|6017.19|6017.19|6017.19|6017.19|6017.19|6017.19|6017.19|0
1607339820000|2020-12-07 11:17:00|6014.11|6014.11|6014.11|6014.11|6014.11|6014.11|6014.11|6014.11|0
1607340250000|2020-12-07 11:24:10|6012.32|6012.32|6012.32|6012.32|6012.32|6012.32|6012.32|6012.32|0
1607340270000|2020-12-07 11:24:30|6023.09|6023.09|6021.55|6021.55|6023.09|6023.09|6016.94|6016.94|0
1607340280000|2020-12-07 11:24:40|6024.23|6024.23|6024.83|6024.83|6024.83|6024.83|6024.23|6024.23|0
1607340290000|2020-12-07 11:24:50|6025.73|6025.73|6026.02|6026.02|6026.02|6026.02|6025.73|6025.73|0
1607340540000|2020-12-07 11:29:00|6026.92|6026.92|6026.02|6026.02|6026.92|6026.92|6026.02|6026.02|0
1607340660000|2020-12-07 11:31:00|6022.95|6022.95|6022.95|6022.95|6022.95|6022.95|6022.95|6022.95|0
1607340730000|2020-12-07 11:32:10|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|0
1607340910000|2020-12-07 11:35:10|6034.35|6034.35|6034.35|6034.35|6034.35|6034.35|6034.35|6034.35|0
1607340920000|2020-12-07 11:35:20|6035.25|6035.25|6037.63|6037.63|6037.63|6037.63|6035.25|6035.25|0
1607340930000|2020-12-07 11:35:30|6037.93|6037.93|6037.93|6037.93|6037.93|6037.93|6037.93|6037.93|0
1607340940000|2020-12-07 11:35:40|6044.08|6044.08|6044.08|6044.08|6044.08|6044.08|6044.08|6044.08|0
1607340960000|2020-12-07 11:36:00|6045.87|6045.87|6045.87|6045.87|6045.87|6045.87|6045.87|6045.87|0
1607340980000|2020-12-07 11:36:20|6047.36|6047.36|6047.36|6047.36|6047.36|6047.36|6047.36|6047.36|0
1607341010000|2020-12-07 11:36:50|6045.83|6045.83|6045.83|6045.83|6045.83|6045.83|6045.83|6045.83|0
1607341030000|2020-12-07 11:37:10|6047.02|6047.02|6047.91|6047.91|6047.91|6047.91|6047.02|6047.02|0
1607341040000|2020-12-07 11:37:20|6052.53|6052.53|6049.45|6049.45|6052.53|6052.53|6049.45|6049.45|0
1607341060000|2020-12-07 11:37:40|6047.66|6047.66|6052.28|6052.28|6052.28|6052.28|6047.66|6047.66|0
1607341130000|2020-12-07 11:38:50|6046.13|6046.13|6050.74|6050.74|6050.74|6050.74|6046.13|6046.13|0
1607341160000|2020-12-07 11:39:20|6047.66|6047.66|6047.66|6047.66|6047.66|6047.66|6047.66|6047.66|0
1607341170000|2020-12-07 11:39:30|6055.35|6055.35|6055.35|6055.35|6055.35|6055.35|6055.35|6055.35|0
1607341200000|2020-12-07 11:40:00|6052.28|6052.28|6050.74|6050.74|6052.28|6052.28|6050.74|6050.74|0
1607341210000|2020-12-07 11:40:10|6056.89|6056.89|6056.89|6056.89|6056.89|6056.89|6056.89|6056.89|0
1607341270000|2020-12-07 11:41:10|6063.04|6063.04|6063.04|6063.04|6063.04|6063.04|6063.04|6063.04|0
1607341330000|2020-12-07 11:42:10|6067.65|6067.65|6058.43|6058.43|6067.65|6067.65|6058.43|6058.43|0
1607341490000|2020-12-07 11:44:50|6056.34|6056.34|6056.34|6056.34|6056.34|6056.34|6056.34|6056.34|0
1607341600000|2020-12-07 11:46:40|6058.43|6058.43|6058.43|6058.43|6058.43|6058.43|6058.43|6058.43|0
1607341720000|2020-12-07 11:48:40|6066.11|6066.11|6061.64|6061.64|6066.11|6066.11|6061.64|6061.64|0
1607341730000|2020-12-07 11:48:50|6050.88|6050.88|6047.8|6047.8|6050.88|6050.88|6047.8|6047.8|0
1607341820000|2020-12-07 11:50:20|6048.7|6048.7|6058.86|6058.86|6060.95|6060.95|6048.7|6048.7|0
1607341830000|2020-12-07 11:50:30|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|0
1607341850000|2020-12-07 11:50:50|6065.86|6065.86|6065.86|6065.86|6065.86|6065.86|6065.86|6065.86|0
1607341960000|2020-12-07 11:52:40|6068.84|6068.84|6068.84|6068.84|6068.84|6068.84|6068.84|6068.84|0
1607342100000|2020-12-07 11:55:00|6067.31|6067.31|6065.77|6065.77|6067.31|6067.31|6065.77|6065.77|0
1607342130000|2020-12-07 11:55:30|6069.05|6069.05|6072.63|6072.63|6072.63|6072.63|6069.05|6069.05|0
1607342230000|2020-12-07 11:57:10|6075.7|6075.7|6075.7|6075.7|6075.7|6075.7|6075.7|6075.7|0
1607342240000|2020-12-07 11:57:20|6073.62|6073.62|6072.08|6072.08|6073.62|6073.62|6072.08|6072.08|0
1607342350000|2020-12-07 11:59:10|6081.62|6081.62|6081.62|6081.62|6081.62|6081.62|6081.62|6081.62|0
1607342360000|2020-12-07 11:59:20|6083.41|6083.41|6085.5|6085.5|6085.5|6085.5|6083.41|6083.41|0
1607342390000|2020-12-07 11:59:50|6079.35|6079.35|6079.35|6079.35|6079.35|6079.35|6079.35|6079.35|0
1607342400000|2020-12-07 12:00:00|6082.43|6082.43|6079.83|6079.83|6082.43|6082.43|6076.76|6076.76|0
1607342520000|2020-12-07 12:02:00|6075.22|6075.22|6064.46|6064.46|6075.22|6075.22|6064.46|6064.46|0
1607342530000|2020-12-07 12:02:10|6062.92|6062.92|6062.92|6062.92|6062.92|6062.92|6062.92|6062.92|0
1607342550000|2020-12-07 12:02:30|6059.85|6059.85|6055.07|6055.07|6059.85|6059.85|6055.07|6055.07|0
1607342590000|2020-12-07 12:03:10|6055.97|6055.97|6055.07|6055.07|6055.97|6055.97|6055.07|6055.07|0
1607342610000|2020-12-07 12:03:30|6059.69|6059.69|6059.69|6059.69|6059.69|6059.69|6059.69|6059.69|0
1607342680000|2020-12-07 12:04:40|6055.51|6055.51|6055.51|6055.51|6055.51|6055.51|6055.51|6055.51|0
1607342790000|2020-12-07 12:06:30|6057.05|6057.05|6057.05|6057.05|6057.05|6057.05|6057.05|6057.05|0
1607343060000|2020-12-07 12:11:00|6057.64|6057.64|6054.66|6054.66|6057.64|6057.64|6054.66|6054.66|0
1607343080000|2020-12-07 12:11:20|6060.81|6060.81|6061.06|6061.06|6061.06|6061.06|6059.27|6059.27|0
1607343100000|2020-12-07 12:11:40|6061.96|6061.96|6061.06|6061.06|6061.96|6061.96|6061.06|6061.06|0
1607343120000|2020-12-07 12:12:00|6057.99|6057.99|6057.99|6057.99|6057.99|6057.99|6057.99|6057.99|0
1607343130000|2020-12-07 12:12:10|6056.2|6056.2|6056.2|6056.2|6056.2|6056.2|6056.2|6056.2|0
1607343360000|2020-12-07 12:16:00|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|0
1607343540000|2020-12-07 12:19:00|6065.42|6065.42|6065.42|6065.42|6065.42|6065.42|6065.42|6065.42|0
1607343670000|2020-12-07 12:21:10|6063.34|6063.34|6062.14|6062.14|6063.34|6063.34|6062.14|6062.14|0
1607343850000|2020-12-07 12:24:10|6063.68|6063.68|6059.62|6059.62|6065.77|6065.77|6059.62|6059.62|0
1607343860000|2020-12-07 12:24:20|6058.08|6058.08|6056.54|6056.54|6058.08|6058.08|6056.54|6056.54|0
1607343960000|2020-12-07 12:26:00|6054.16|6054.16|6053.86|6053.86|6054.16|6054.16|6053.86|6053.86|0
1607344040000|2020-12-07 12:27:20|6043.1|6043.1|6040.02|6040.02|6043.1|6043.1|6040.02|6040.02|0
1607344140000|2020-12-07 12:29:00|6035.41|6035.41|6029.26|6029.26|6035.41|6035.41|6029.26|6029.26|0
1607344540000|2020-12-07 12:35:40|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|0
1607344650000|2020-12-07 12:37:30|6041.86|6041.86|6040.66|6040.66|6041.86|6041.86|6040.66|6040.66|0
1607344840000|2020-12-07 12:40:40|6031.44|6031.44|6029.9|6029.9|6031.44|6031.44|6029.9|6029.9|0
1607344900000|2020-12-07 12:41:40|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|6034.51|0
1607344930000|2020-12-07 12:42:10|6031.44|6031.44|6031.44|6031.44|6031.44|6031.44|6031.44|6031.44|0
1607345040000|2020-12-07 12:44:00|6029.9|6029.9|6029.9|6029.9|6029.9|6029.9|6029.9|6029.9|0
1607345050000|2020-12-07 12:44:10|6026.83|6026.83|6024.74|6024.74|6026.83|6026.83|6024.74|6024.74|0
1607345070000|2020-12-07 12:44:30|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|0
1607345080000|2020-12-07 12:44:40|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|0
1607345100000|2020-12-07 12:45:00|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|0
1607345140000|2020-12-07 12:45:40|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|0
1607345200000|2020-12-07 12:46:40|6026.32|6026.32|6031.53|6031.53|6031.53|6031.53|6026.32|6026.32|0
1607345210000|2020-12-07 12:46:50|6036.14|6036.14|6040.32|6040.32|6040.32|6040.32|6036.14|6036.14|0
1607345390000|2020-12-07 12:49:50|6035.71|6035.71|6034.17|6034.17|6035.71|6035.71|6034.17|6034.17|0
1607345480000|2020-12-07 12:51:20|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|0
1607345570000|2020-12-07 12:52:50|6036.99|6036.99|6036.69|6036.69|6036.99|6036.99|6036.69|6036.69|0
1607345760000|2020-12-07 12:56:00|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|6030.54|0
1607345770000|2020-12-07 12:56:10|6038.23|6038.23|6041.31|6041.31|6041.31|6041.31|6038.23|6038.23|0
1607345780000|2020-12-07 12:56:20|6039.77|6039.77|6039.77|6039.77|6039.77|6039.77|6039.77|6039.77|0
1607345790000|2020-12-07 12:56:30|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|0
1607345910000|2020-12-07 12:58:30|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|0
1607345940000|2020-12-07 12:59:00|6048.99|6048.99|6052.07|6052.07|6052.07|6052.07|6048.99|6048.99|0
1607345980000|2020-12-07 12:59:40|6045.92|6045.92|6045.92|6045.92|6045.92|6045.92|6045.92|6045.92|0
1607346080000|2020-12-07 13:01:20|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|0
1607346460000|2020-12-07 13:07:40|6048.99|6048.99|6047.46|6047.46|6048.99|6048.99|6047.46|6047.46|0
1607346610000|2020-12-07 13:10:10|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|6036.69|0
1607346650000|2020-12-07 13:10:50|6035.16|6035.16|6035.16|6035.16|6035.16|6035.16|6035.16|6035.16|0
1607346730000|2020-12-07 13:12:10|6034.56|6034.56|6034.56|6034.56|6034.56|6034.56|6034.56|6034.56|0
1607346830000|2020-12-07 13:13:50|6033.02|6033.02|6033.02|6033.02|6033.02|6033.02|6033.02|6033.02|0
1607346840000|2020-12-07 13:14:00|6029.95|6029.95|6033.02|6033.02|6033.02|6033.02|6029.95|6029.95|0
1607346870000|2020-12-07 13:14:30|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|6035.71|0
1607346950000|2020-12-07 13:15:50|6041.86|6041.86|6044.93|6044.93|6044.93|6044.93|6041.86|6041.86|0
1607347030000|2020-12-07 13:17:10|6043.39|6043.39|6040.32|6040.32|6043.39|6043.39|6040.32|6040.32|0
1607347040000|2020-12-07 13:17:20|6037.93|6037.93|6037.63|6037.63|6037.93|6037.93|6037.63|6037.63|0
1607347120000|2020-12-07 13:18:40|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|0
1607347240000|2020-12-07 13:20:40|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|0
1607347320000|2020-12-07 13:22:00|6039.56|6039.56|6039.56|6039.56|6039.56|6039.56|6039.56|6039.56|0
1607347430000|2020-12-07 13:23:50|6038.07|6038.07|6038.07|6038.07|6038.07|6038.07|6038.07|6038.07|0
1607347440000|2020-12-07 13:24:00|6037.18|6037.18|6037.18|6037.18|6037.18|6037.18|6037.18|6037.18|0
1607347450000|2020-12-07 13:24:10|6036.88|6036.88|6036.88|6036.88|6036.88|6036.88|6036.88|6036.88|0
1607347490000|2020-12-07 13:24:50|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|6038.42|0
1607347610000|2020-12-07 13:26:50|6036.88|6036.88|6033.8|6033.8|6036.88|6036.88|6033.8|6033.8|0
1607347710000|2020-12-07 13:28:30|6032.27|6032.27|6032.27|6032.27|6032.27|6032.27|6032.27|6032.27|0
1607347730000|2020-12-07 13:28:50|6035.34|6035.34|6035.34|6035.34|6035.34|6035.34|6035.34|6035.34|0
1607347740000|2020-12-07 13:29:00|6032.27|6032.27|6035.34|6035.34|6035.34|6035.34|6032.27|6032.27|0
1607347780000|2020-12-07 13:29:40|6037.43|6037.43|6038.03|6038.03|6038.03|6038.03|6037.43|6037.43|0
1607347790000|2020-12-07 13:29:50|6039.56|6039.56|6039.56|6039.56|6039.56|6039.56|6039.56|6039.56|0
1607347810000|2020-12-07 13:30:10|6038.03|6038.03|6038.03|6038.03|6038.03|6038.03|6038.03|6038.03|0
1607347880000|2020-12-07 13:31:20|6039.82|6039.82|6039.82|6039.82|6039.82|6039.82|6039.82|6039.82|0
1607347910000|2020-12-07 13:31:50|6036.74|6036.74|6034.61|6034.61|6036.74|6036.74|6034.61|6034.61|0
1607347940000|2020-12-07 13:32:20|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|0
1607347970000|2020-12-07 13:32:50|6027.26|6027.26|6027.26|6027.26|6027.26|6027.26|6027.26|6027.26|0
1607348160000|2020-12-07 13:36:00|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|6025.73|0
1607348180000|2020-12-07 13:36:20|6031.88|6031.88|6031.88|6031.88|6031.88|6031.88|6031.88|6031.88|0
1607348290000|2020-12-07 13:38:10|6027.26|6027.26|6025.77|6025.77|6027.26|6027.26|6025.77|6025.77|0
1607348300000|2020-12-07 13:38:20|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|6026.67|0
1607348340000|2020-12-07 13:39:00|6028.2|6028.2|6029.74|6029.74|6029.74|6029.74|6025.13|6025.13|0
1607348370000|2020-12-07 13:39:30|6031.28|6031.28|6028.2|6028.2|6031.28|6031.28|6028.2|6028.2|0
1607348380000|2020-12-07 13:39:40|6037.43|6037.43|6037.43|6037.43|6037.43|6037.43|6037.43|6037.43|0
1607348450000|2020-12-07 13:40:50|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|6040.11|0
1607348470000|2020-12-07 13:41:10|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|6041.31|0
1607348550000|2020-12-07 13:42:30|6040.41|6040.41|6040.41|6040.41|6040.41|6040.41|6040.41|6040.41|0
1607348560000|2020-12-07 13:42:40|6054.25|6054.25|6054.25|6054.25|6054.25|6054.25|6054.25|6054.25|0
1607348640000|2020-12-07 13:44:00|6048.1|6048.1|6048.1|6048.1|6048.1|6048.1|6045.02|6045.02|0
1607348790000|2020-12-07 13:46:30|6049.64|6049.64|6048.1|6048.1|6049.64|6049.64|6048.1|6048.1|0
1607348840000|2020-12-07 13:47:20|6046.56|6046.56|6046.56|6046.56|6046.56|6046.56|6046.56|6046.56|0
1607348860000|2020-12-07 13:47:40|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|6047.46|0
1607348920000|2020-12-07 13:48:40|6045.97|6045.97|6045.97|6045.97|6045.97|6045.97|6045.97|6045.97|0
1607349160000|2020-12-07 13:52:40|6044.77|6044.77|6043.58|6043.58|6044.77|6044.77|6043.58|6043.58|0
1607349170000|2020-12-07 13:52:50|6042.04|6042.04|6042.04|6042.04|6042.04|6042.04|6042.04|6042.04|0
1607349250000|2020-12-07 13:54:10|6045.12|6045.12|6051.22|6051.22|6051.22|6051.22|6045.12|6045.12|0
1607349400000|2020-12-07 13:56:40|6045.07|6045.07|6045.07|6045.07|6045.07|6045.07|6045.07|6045.07|0
1607349430000|2020-12-07 13:57:10|6048.15|6048.15|6048.15|6048.15|6048.15|6048.15|6048.15|6048.15|0
1607349510000|2020-12-07 13:58:30|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|0
1607349620000|2020-12-07 14:00:20|6049.68|6049.68|6051.22|6051.22|6051.22|6051.22|6049.68|6049.68|0
1607349630000|2020-12-07 14:00:30|6051.52|6051.52|6051.52|6051.52|6051.52|6051.52|6051.52|6051.52|0
1607349740000|2020-12-07 14:02:20|6049.98|6049.98|6049.98|6049.98|6049.98|6049.98|6049.98|6049.98|0
1607349840000|2020-12-07 14:04:00|6060.74|6060.74|6060.74|6060.74|6060.74|6060.74|6060.74|6060.74|0
1607349850000|2020-12-07 14:04:10|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|0
1607349880000|2020-12-07 14:04:40|6060.4|6060.4|6060.4|6060.4|6060.4|6060.4|6060.4|6060.4|0
1607349940000|2020-12-07 14:05:40|6066.55|6066.55|6068.09|6068.09|6068.09|6068.09|6066.55|6066.55|0
1607349950000|2020-12-07 14:05:50|6069.62|6069.62|6069.62|6069.62|6069.62|6069.62|6069.62|6069.62|0
1607350000000|2020-12-07 14:06:40|6066.55|6066.55|6066.55|6066.55|6066.55|6066.55|6066.55|6066.55|0
1607350010000|2020-12-07 14:06:50|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|0
1607350020000|2020-12-07 14:07:00|6067.15|6067.15|6067.15|6067.15|6067.15|6067.15|6067.15|6067.15|0
1607350110000|2020-12-07 14:08:30|6061|6061|6061|6061|6061|6061|6061|6061|0
1607350150000|2020-12-07 14:09:10|6056.38|6056.38|6056.38|6056.38|6056.38|6056.38|6056.38|6056.38|0
1607350230000|2020-12-07 14:10:30|6059.46|6059.46|6059.46|6059.46|6059.46|6059.46|6059.46|6059.46|0
1607350280000|2020-12-07 14:11:20|6064.07|6064.07|6064.07|6064.07|6064.07|6064.07|6064.07|6064.07|0
1607350320000|2020-12-07 14:12:00|6061|6061|6061|6061|6061|6061|6061|6061|0
1607350330000|2020-12-07 14:12:10|6057.92|6057.92|6057.92|6057.92|6057.92|6057.92|6057.92|6057.92|0
1607350340000|2020-12-07 14:12:20|6055.24|6055.24|6055.24|6055.24|6055.24|6055.24|6055.24|6055.24|0
1607350350000|2020-12-07 14:12:30|6061.39|6061.39|6061.39|6061.39|6061.39|6061.39|6061.39|6061.39|0
1607350440000|2020-12-07 14:14:00|6055.24|6055.24|6055.24|6055.24|6055.24|6055.24|6055.24|6055.24|0
1607350460000|2020-12-07 14:14:20|6062.92|6062.92|6062.92|6062.92|6062.92|6062.92|6062.92|6062.92|0
1607350610000|2020-12-07 14:16:50|6061.39|6061.39|6062.92|6062.92|6062.92|6062.92|6061.39|6061.39|0
1607350670000|2020-12-07 14:17:50|6061.39|6061.39|6061.39|6061.39|6061.39|6061.39|6061.39|6061.39|0
1607350830000|2020-12-07 14:20:30|6064.46|6064.46|6064.46|6064.46|6064.46|6064.46|6064.46|6064.46|0
1607350850000|2020-12-07 14:20:50|6066|6066|6067.54|6067.54|6067.54|6067.54|6066|6066|0
1607350880000|2020-12-07 14:21:20|6065.75|6065.75|6064.85|6064.85|6065.75|6065.75|6064.85|6064.85|0
1607350900000|2020-12-07 14:21:40|6067.24|6067.24|6070.31|6070.31|6070.31|6070.31|6067.24|6067.24|0
1607350940000|2020-12-07 14:22:20|6067.24|6067.24|6065.7|6065.7|6067.24|6067.24|6065.7|6065.7|0
1607351000000|2020-12-07 14:23:20|6068.78|6068.78|6068.78|6068.78|6068.78|6068.78|6068.78|6068.78|0
1607351020000|2020-12-07 14:23:40|6070.31|6070.31|6070.31|6070.31|6070.31|6070.31|6070.31|6070.31|0
1607351110000|2020-12-07 14:25:10|6065.7|6065.7|6065.7|6065.7|6065.7|6065.7|6065.7|6065.7|0
1607351140000|2020-12-07 14:25:40|6070.31|6070.31|6071.85|6071.85|6073.39|6073.39|6070.31|6070.31|0
1607351190000|2020-12-07 14:26:30|6070.31|6070.31|6073.39|6073.39|6073.39|6073.39|6070.31|6070.31|0
1607351250000|2020-12-07 14:27:30|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|0
1607351280000|2020-12-07 14:28:00|6068.87|6068.87|6071.94|6071.94|6071.94|6071.94|6068.87|6068.87|0
1607351330000|2020-12-07 14:28:50|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|0
1607351340000|2020-12-07 14:29:00|6067.33|6067.33|6067.33|6067.33|6067.33|6067.33|6067.33|6067.33|0
1607351400000|2020-12-07 14:30:00|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|0
1607351410000|2020-12-07 14:30:10|6070.41|6070.41|6068.87|6068.87|6070.41|6070.41|6068.87|6068.87|0
1607351460000|2020-12-07 14:31:00|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|0
1607351470000|2020-12-07 14:31:10|6071.94|6071.94|6073.48|6073.48|6073.48|6073.48|6071.94|6071.94|0
1607351500000|2020-12-07 14:31:40|6075.02|6075.02|6073.48|6073.48|6075.02|6075.02|6073.48|6073.48|0
1607351510000|2020-12-07 14:31:50|6071.94|6071.94|6066.48|6066.48|6071.94|6071.94|6066.48|6066.48|0
1607351520000|2020-12-07 14:32:00|6064.94|6064.94|6063.15|6063.15|6064.94|6064.94|6063.15|6063.15|0
1607351530000|2020-12-07 14:32:10|6058.54|6058.54|6064.69|6064.69|6064.69|6064.69|6058.54|6058.54|0
1607351590000|2020-12-07 14:33:10|6063.15|6063.15|6064.69|6064.69|6064.69|6064.69|6063.15|6063.15|0
1607351600000|2020-12-07 14:33:20|6069.3|6069.3|6069.01|6069.01|6069.3|6069.3|6069.01|6069.01|0
1607351610000|2020-12-07 14:33:30|6062.86|6062.86|6064.39|6064.39|6064.39|6064.39|6062.86|6062.86|0
1607351620000|2020-12-07 14:33:40|6062.86|6062.86|6058.24|6058.24|6062.86|6062.86|6058.24|6058.24|0
1607351630000|2020-12-07 14:33:50|6061.32|6061.32|6062.86|6062.86|6062.86|6062.86|6061.32|6061.32|0
1607351670000|2020-12-07 14:34:30|6064.39|6064.39|6064.39|6064.39|6064.39|6064.39|6064.39|6064.39|0
1607351690000|2020-12-07 14:34:50|6061.32|6061.32|6058.24|6058.24|6064.39|6064.39|6056.71|6056.71|0
1607351700000|2020-12-07 14:35:00|6056.75|6056.75|6056.75|6056.75|6059.83|6059.83|6056.75|6056.75|0
1607351710000|2020-12-07 14:35:10|6054.66|6054.66|6050.05|6050.05|6054.66|6054.66|6048.51|6048.51|0
1607351740000|2020-12-07 14:35:40|6056.2|6056.2|6056.2|6056.2|6056.2|6056.2|6056.2|6056.2|0
1607351750000|2020-12-07 14:35:50|6056.5|6056.5|6056.5|6056.5|6056.5|6056.5|6056.5|6056.5|0
1607351770000|2020-12-07 14:36:10|6055.9|6055.9|6058.63|6058.63|6058.63|6058.63|6055.9|6055.9|0
1607351830000|2020-12-07 14:37:10|6060.17|6060.17|6060.17|6060.17|6060.17|6060.17|6060.17|6060.17|0
1607351840000|2020-12-07 14:37:20|6059.28|6059.28|6059.28|6059.28|6059.28|6059.28|6059.28|6059.28|0
1607351950000|2020-12-07 14:39:10|6065.43|6065.43|6065.43|6065.43|6065.43|6065.43|6065.43|6065.43|0
1607351960000|2020-12-07 14:39:20|6062.35|6062.35|6057.79|6057.79|6062.35|6062.35|6057.79|6057.79|0
1607351970000|2020-12-07 14:39:30|6056.25|6056.25|6053.17|6053.17|6056.25|6056.25|6053.17|6053.17|0
1607351980000|2020-12-07 14:39:40|6051.98|6051.98|6051.98|6051.98|6051.98|6051.98|6051.98|6051.98|0
1607351990000|2020-12-07 14:39:50|6056.59|6056.59|6056.59|6056.59|6056.59|6056.59|6056.59|6056.59|0
1607352000000|2020-12-07 14:40:00|6051.98|6051.98|6051.98|6051.98|6051.98|6051.98|6051.98|6051.98|0
1607352020000|2020-12-07 14:40:20|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|0
1607352060000|2020-12-07 14:41:00|6054.71|6054.71|6054.71|6054.71|6054.71|6054.71|6054.71|6054.71|0
1607352080000|2020-12-07 14:41:20|6059.32|6059.32|6059.32|6059.32|6059.32|6059.32|6059.32|6059.32|0
1607352160000|2020-12-07 14:42:40|6062.4|6062.4|6067.01|6067.01|6067.01|6067.01|6062.4|6062.4|0
1607352170000|2020-12-07 14:42:50|6069.99|6069.99|6070.29|6070.29|6073.37|6073.37|6069.99|6069.99|0
1607352200000|2020-12-07 14:43:20|6071.83|6071.83|6071.83|6071.83|6071.83|6071.83|6071.83|6071.83|0
1607352210000|2020-12-07 14:43:30|6073.02|6073.02|6073.02|6073.02|6073.02|6073.02|6073.02|6073.02|0
1607352240000|2020-12-07 14:44:00|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|0
1607352250000|2020-12-07 14:44:10|6080.71|6080.71|6089.93|6089.93|6089.93|6089.93|6080.71|6080.71|0
1607352260000|2020-12-07 14:44:20|6091.47|6091.47|6091.47|6091.47|6091.47|6091.47|6091.47|6091.47|0
1607352270000|2020-12-07 14:44:30|6094.46|6094.46|6099.07|6099.07|6099.07|6099.07|6094.46|6094.46|0
1607352280000|2020-12-07 14:44:40|6100.61|6100.61|6100.61|6100.61|6100.61|6100.61|6100.61|6100.61|0
1607352300000|2020-12-07 14:45:00|6095.99|6095.99|6094.46|6094.46|6095.99|6095.99|6094.46|6094.46|0
1607352310000|2020-12-07 14:45:10|6091.38|6091.38|6091.38|6091.38|6091.38|6091.38|6091.38|6091.38|0
1607352350000|2020-12-07 14:45:50|6092.27|6092.27|6091.38|6091.38|6092.27|6092.27|6091.38|6091.38|0
1607352380000|2020-12-07 14:46:20|6089.84|6089.84|6089.84|6089.84|6089.84|6089.84|6089.84|6089.84|0
1607352420000|2020-12-07 14:47:00|6092.92|6092.92|6092.92|6092.92|6092.92|6092.92|6092.92|6092.92|0
1607352430000|2020-12-07 14:47:10|6097.53|6097.53|6097.53|6097.53|6097.53|6097.53|6097.53|6097.53|0
1607352440000|2020-12-07 14:47:20|6095.99|6095.99|6095.99|6095.99|6095.99|6095.99|6095.99|6095.99|0
1607352460000|2020-12-07 14:47:40|6089.84|6089.84|6089.84|6089.84|6089.84|6089.84|6089.84|6089.84|0
1607352530000|2020-12-07 14:48:50|6092.83|6092.83|6092.83|6092.83|6092.83|6092.83|6092.83|6092.83|0
1607352570000|2020-12-07 14:49:30|6083.6|6083.6|6085.14|6085.14|6085.14|6085.14|6083.6|6083.6|0
1607352610000|2020-12-07 14:50:10|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|0
1607352620000|2020-12-07 14:50:20|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|6082.06|0
1607352730000|2020-12-07 14:52:10|6077.45|6077.45|6077.45|6077.45|6077.45|6077.45|6077.45|6077.45|0
1607352740000|2020-12-07 14:52:20|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|0
1607352870000|2020-12-07 14:54:30|6072.84|6072.84|6069.76|6069.76|6072.84|6072.84|6069.76|6069.76|0
1607352880000|2020-12-07 14:54:40|6068.23|6068.23|6065.15|6065.15|6068.23|6068.23|6065.15|6065.15|0
1607352930000|2020-12-07 14:55:30|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|0
1607353050000|2020-12-07 14:57:30|6056.06|6056.06|6056.06|6056.06|6056.06|6056.06|6056.06|6056.06|0
1607353060000|2020-12-07 14:57:40|6059.14|6059.14|6059.14|6059.14|6059.14|6059.14|6059.14|6059.14|0
1607353070000|2020-12-07 14:57:50|6060.68|6060.68|6063.36|6063.36|6063.36|6063.36|6060.68|6060.68|0
1607353130000|2020-12-07 14:58:50|6064.9|6064.9|6064.9|6064.9|6064.9|6064.9|6064.9|6064.9|0
1607353140000|2020-12-07 14:59:00|6058.75|6058.75|6052.6|6052.6|6058.75|6058.75|6049.52|6049.52|0
1607353160000|2020-12-07 14:59:20|6053.79|6053.79|6053.74|6053.74|6055.28|6055.28|6053.74|6053.74|0
1607353190000|2020-12-07 14:59:50|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|0
1607353230000|2020-12-07 15:00:30|6058.36|6058.36|6061.04|6061.04|6061.04|6061.04|6058.36|6058.36|0
1607353240000|2020-12-07 15:00:40|6064.12|6064.12|6064.71|6064.71|6064.71|6064.71|6064.12|6064.12|0
1607353260000|2020-12-07 15:01:00|6061.64|6061.64|6061.64|6061.64|6061.64|6061.64|6061.64|6061.64|0
1607353290000|2020-12-07 15:01:30|6055.49|6055.49|6055.49|6055.49|6055.49|6055.49|6055.49|6055.49|0
1607353320000|2020-12-07 15:02:00|6053.1|6053.1|6053.1|6053.1|6053.1|6053.1|6053.1|6053.1|0
1607353330000|2020-12-07 15:02:10|6051.31|6051.31|6051.31|6051.31|6051.31|6051.31|6051.31|6051.31|0
1607353390000|2020-12-07 15:03:10|6039.01|6039.01|6039.01|6039.01|6039.01|6039.01|6039.01|6039.01|0
1607353400000|2020-12-07 15:03:20|6034.4|6034.4|6034.4|6034.4|6034.4|6034.4|6034.4|6034.4|0
1607353420000|2020-12-07 15:03:40|6028.25|6028.25|6023.48|6023.48|6028.25|6028.25|6023.48|6023.48|0
1607353490000|2020-12-07 15:04:50|6021.94|6021.94|6021.94|6021.94|6021.94|6021.94|6021.94|6021.94|0
1607353500000|2020-12-07 15:05:00|6018.86|6018.86|6018.86|6018.86|6018.86|6018.86|6018.86|6018.86|0
1607353510000|2020-12-07 15:05:10|6020.4|6020.4|6020.4|6020.4|6020.4|6020.4|6020.4|6020.4|0
1607353590000|2020-12-07 15:06:30|6018.86|6018.86|6018.86|6018.86|6018.86|6018.86|6018.86|6018.86|0
1607353620000|2020-12-07 15:07:00|6015.79|6015.79|6014.25|6014.25|6015.79|6015.79|6014.25|6014.25|0
1607353630000|2020-12-07 15:07:10|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|0
1607353670000|2020-12-07 15:07:50|6020.4|6020.4|6020.4|6020.4|6020.4|6020.4|6020.4|6020.4|0
1607353690000|2020-12-07 15:08:10|6021.94|6021.94|6021.94|6021.94|6021.94|6021.94|6021.94|6021.94|0
1607353700000|2020-12-07 15:08:20|6018.86|6018.86|6018.86|6018.86|6018.86|6018.86|6018.86|6018.86|0
1607353730000|2020-12-07 15:08:50|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|0
1607353740000|2020-12-07 15:09:00|6023.48|6023.48|6023.48|6023.48|6023.48|6023.48|6023.48|6023.48|0
1607353750000|2020-12-07 15:09:10|6025.01|6025.01|6023.48|6023.48|6025.01|6025.01|6023.48|6023.48|0
1607353760000|2020-12-07 15:09:20|6025.01|6025.01|6025.01|6025.01|6025.01|6025.01|6025.01|6025.01|0
1607353830000|2020-12-07 15:10:30|6026.55|6026.55|6026.55|6026.55|6026.55|6026.55|6026.55|6026.55|0
1607353850000|2020-12-07 15:10:50|6031.16|6031.16|6032.7|6032.7|6032.7|6032.7|6031.16|6031.16|0
1607353860000|2020-12-07 15:11:00|6036.88|6036.88|6038.37|6038.37|6038.37|6038.37|6036.88|6036.88|0
1607353880000|2020-12-07 15:11:20|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|0
1607353890000|2020-12-07 15:11:30|6049.13|6049.13|6047.59|6047.59|6049.13|6049.13|6047.59|6047.59|0
1607354010000|2020-12-07 15:13:30|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|0
1607354050000|2020-12-07 15:14:10|6052.46|6052.46|6052.46|6052.46|6052.46|6052.46|6052.46|6052.46|0
1607354080000|2020-12-07 15:14:40|6054|6054|6054|6054|6054|6054|6054|6054|0
1607354110000|2020-12-07 15:15:10|6058.61|6058.61|6063.22|6063.22|6063.22|6063.22|6058.61|6058.61|0
1607354140000|2020-12-07 15:15:40|6064.76|6064.76|6064.76|6064.76|6064.76|6064.76|6064.76|6064.76|0
1607354150000|2020-12-07 15:15:50|6066.3|6066.3|6067.79|6067.79|6069.88|6069.88|6066.3|6066.3|0
1607354170000|2020-12-07 15:16:10|6061.64|6061.64|6061.64|6061.64|6061.64|6061.64|6061.64|6061.64|0
1607354200000|2020-12-07 15:16:40|6058.56|6058.56|6054.89|6054.89|6058.56|6058.56|6054.89|6054.89|0
1607354220000|2020-12-07 15:17:00|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|0
1607354230000|2020-12-07 15:17:10|6050.28|6050.28|6045.67|6045.67|6050.28|6050.28|6045.67|6045.67|0
1607354280000|2020-12-07 15:18:00|6050.28|6050.28|6052.96|6052.96|6052.96|6052.96|6050.28|6050.28|0
1607354290000|2020-12-07 15:18:10|6050.28|6050.28|6050.28|6050.28|6050.28|6050.28|6050.28|6050.28|0
1607354300000|2020-12-07 15:18:20|6047.2|6047.2|6047.2|6047.2|6048.74|6048.74|6047.2|6047.2|0
1607354310000|2020-12-07 15:18:30|6045.67|6045.67|6045.67|6045.67|6045.67|6045.67|6044.13|6044.13|0
1607354320000|2020-12-07 15:18:40|6047.16|6047.16|6047.16|6047.16|6047.16|6047.16|6047.16|6047.16|0
1607354400000|2020-12-07 15:20:00|6048.7|6048.7|6055.01|6055.01|6055.01|6055.01|6048.7|6048.7|0
1607354460000|2020-12-07 15:21:00|6057.99|6057.99|6057.99|6057.99|6057.99|6057.99|6057.99|6057.99|0
1607354470000|2020-12-07 15:21:10|6056.5|6056.5|6054.41|6054.41|6056.5|6056.5|6054.41|6054.41|0
1607354480000|2020-12-07 15:21:20|6059.02|6059.02|6055.95|6055.95|6059.02|6059.02|6055.95|6055.95|0
1607354490000|2020-12-07 15:21:30|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|0
1607354500000|2020-12-07 15:21:40|6046.97|6046.97|6046.97|6046.97|6046.97|6046.97|6046.97|6046.97|0
1607354510000|2020-12-07 15:21:50|6045.44|6045.44|6045.44|6045.44|6045.44|6045.44|6045.44|6045.44|0
1607354520000|2020-12-07 15:22:00|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|0
1607354530000|2020-12-07 15:22:10|6040.82|6040.82|6042.32|6042.32|6042.32|6042.32|6040.82|6040.82|0
1607354540000|2020-12-07 15:22:20|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|0
1607354560000|2020-12-07 15:22:40|6039.54|6039.54|6039.54|6039.54|6039.54|6039.54|6039.54|6039.54|0
1607354600000|2020-12-07 15:23:20|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|6042.61|0
1607354640000|2020-12-07 15:24:00|6044.1|6044.1|6044.1|6044.1|6044.1|6044.1|6044.1|6044.1|0
1607354700000|2020-12-07 15:25:00|6048.72|6048.72|6048.72|6048.72|6048.72|6048.72|6048.72|6048.72|0
1607354760000|2020-12-07 15:26:00|6051.79|6051.79|6051.79|6051.79|6051.79|6051.79|6051.79|6051.79|0
1607354770000|2020-12-07 15:26:10|6057.16|6057.16|6057.16|6057.16|6057.16|6057.16|6057.16|6057.16|0
1607354810000|2020-12-07 15:26:50|6055.67|6055.67|6064.21|6064.21|6064.21|6064.21|6055.67|6055.67|0
1607354900000|2020-12-07 15:28:20|6066|6066|6066.89|6066.89|6066.89|6066.89|6066|6066|0
1607354940000|2020-12-07 15:29:00|6069.97|6069.97|6069.97|6069.97|6069.97|6069.97|6069.97|6069.97|0
1607354980000|2020-12-07 15:29:40|6073.04|6073.04|6073.04|6073.04|6073.04|6073.04|6073.04|6073.04|0
1607354990000|2020-12-07 15:29:50|6076.12|6076.12|6076.12|6076.12|6076.12|6076.12|6076.12|6076.12|0
1607355020000|2020-12-07 15:30:20|6073.04|6073.04|6071.5|6071.5|6073.04|6073.04|6071.5|6071.5|0
1607355040000|2020-12-07 15:30:40|6073|6073|6073|6073|6073|6073|6073|6073|0
1607355060000|2020-12-07 15:31:00|6077.61|6077.61|6077.61|6077.61|6077.61|6077.61|6077.61|6077.61|0
1607355080000|2020-12-07 15:31:20|6080.68|6080.68|6080.68|6080.68|6080.68|6080.68|6080.68|6080.68|0
1607355090000|2020-12-07 15:31:30|6077.61|6077.61|6077.61|6077.61|6077.61|6077.61|6077.61|6077.61|0
1607355120000|2020-12-07 15:32:00|6073|6073|6073|6073|6073|6073|6073|6073|0
1607355130000|2020-12-07 15:32:10|6071.46|6071.46|6073|6073|6073|6073|6071.46|6071.46|0
1607355160000|2020-12-07 15:32:40|6071.46|6071.46|6069.07|6069.07|6071.46|6071.46|6069.07|6069.07|0
1607355270000|2020-12-07 15:34:30|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|6073.68|0
1607355340000|2020-12-07 15:35:40|6078.3|6078.3|6078.3|6078.3|6078.3|6078.3|6078.3|6078.3|0
1607355350000|2020-12-07 15:35:50|6078.59|6078.59|6075.91|6075.91|6078.59|6078.59|6075.91|6075.91|0
1607355500000|2020-12-07 15:38:20|6078.99|6078.99|6078.99|6078.99|6078.99|6078.99|6078.99|6078.99|0
1607355510000|2020-12-07 15:38:30|6072.84|6072.84|6072.84|6072.84|6072.84|6072.84|6072.84|6072.84|0
1607355570000|2020-12-07 15:39:30|6069.76|6069.76|6069.76|6069.76|6069.76|6069.76|6069.76|6069.76|0
1607355610000|2020-12-07 15:40:10|6074.37|6074.37|6075.91|6075.91|6075.91|6075.91|6074.37|6074.37|0
1607355630000|2020-12-07 15:40:30|6081.28|6081.28|6081.88|6081.88|6081.88|6081.88|6081.28|6081.28|0
1607355650000|2020-12-07 15:40:50|6077.26|6077.26|6077.26|6077.26|6077.26|6077.26|6077.26|6077.26|0
1607355660000|2020-12-07 15:41:00|6072.65|6072.65|6072.65|6072.65|6072.65|6072.65|6072.65|6072.65|0
1607355680000|2020-12-07 15:41:20|6071.11|6071.11|6069.58|6069.58|6071.11|6071.11|6069.58|6069.58|0
1607355700000|2020-12-07 15:41:40|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|0
1607355710000|2020-12-07 15:41:50|6074.74|6074.74|6074.74|6074.74|6074.74|6074.74|6074.74|6074.74|0
1607355720000|2020-12-07 15:42:00|6070.26|6070.26|6070.26|6070.26|6070.26|6070.26|6070.26|6070.26|0
1607355810000|2020-12-07 15:43:30|6067.19|6067.19|6067.19|6067.19|6067.19|6067.19|6067.19|6067.19|0
1607355820000|2020-12-07 15:43:40|6065.7|6065.7|6062.07|6062.07|6065.7|6065.7|6062.07|6062.07|0
1607355840000|2020-12-07 15:44:00|6060.53|6060.53|6066.68|6066.68|6066.68|6066.68|6060.53|6060.53|0
1607355860000|2020-12-07 15:44:20|6068.22|6068.22|6068.22|6068.22|6068.22|6068.22|6068.22|6068.22|0
1607355970000|2020-12-07 15:46:10|6070.31|6070.31|6070.31|6070.31|6070.31|6070.31|6070.31|6070.31|0
1607355990000|2020-12-07 15:46:30|6076.46|6076.46|6076.46|6076.46|6076.46|6076.46|6076.46|6076.46|0
1607356060000|2020-12-07 15:47:40|6073.39|6073.39|6073.39|6073.39|6073.39|6073.39|6073.39|6073.39|0
1607356070000|2020-12-07 15:47:50|6071.85|6071.85|6073.39|6073.39|6073.39|6073.39|6071.85|6071.85|0
1607356080000|2020-12-07 15:48:00|6079.54|6079.54|6079.54|6079.54|6079.54|6079.54|6079.54|6079.54|0
1607356110000|2020-12-07 15:48:30|6084.15|6084.15|6085.69|6085.69|6085.69|6085.69|6084.15|6084.15|0
1607356120000|2020-12-07 15:48:40|6087.18|6087.18|6088.37|6088.37|6088.37|6088.37|6087.18|6087.18|0
1607356130000|2020-12-07 15:48:50|6097.6|6097.6|6097.6|6097.6|6097.6|6097.6|6097.6|6097.6|0
1607356180000|2020-12-07 15:49:40|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|0
1607356220000|2020-12-07 15:50:20|6090.25|6090.25|6090.25|6090.25|6090.25|6090.25|6090.25|6090.25|0
1607356270000|2020-12-07 15:51:10|6088.71|6088.71|6087.18|6087.18|6088.71|6088.71|6087.18|6087.18|0
1607356280000|2020-12-07 15:51:20|6087.77|6087.77|6087.77|6087.77|6087.77|6087.77|6087.77|6087.77|0
1607356560000|2020-12-07 15:56:00|6088.67|6088.67|6088.67|6088.67|6088.67|6088.67|6088.67|6088.67|0
1607356610000|2020-12-07 15:56:50|6090.21|6090.21|6090.21|6090.21|6090.21|6090.21|6090.21|6090.21|0
1607356680000|2020-12-07 15:58:00|6089.31|6089.31|6088.71|6088.71|6089.31|6089.31|6088.71|6088.71|0
1607356710000|2020-12-07 15:58:30|6090.25|6090.25|6085.64|6085.64|6090.25|6090.25|6085.64|6085.64|0
1607356740000|2020-12-07 15:59:00|6076.41|6076.41|6076.41|6076.41|6076.41|6076.41|6076.41|6076.41|0
1607356760000|2020-12-07 15:59:20|6079.49|6079.49|6079.49|6079.49|6079.49|6079.49|6079.49|6079.49|0
1607356780000|2020-12-07 15:59:40|6081.03|6081.03|6081.03|6081.03|6081.03|6081.03|6081.03|6081.03|0
1607356790000|2020-12-07 15:59:50|6082.56|6082.56|6082.56|6082.56|6082.56|6082.56|6082.56|6082.56|0
1607356800000|2020-12-07 16:00:00|6081.03|6081.03|6081.03|6081.03|6081.03|6081.03|6081.03|6081.03|0
1607356880000|2020-12-07 16:01:20|6076.41|6076.41|6076.41|6076.41|6076.41|6076.41|6076.41|6076.41|0
1607356940000|2020-12-07 16:02:20|6073.34|6073.34|6073.34|6073.34|6073.34|6073.34|6073.34|6073.34|0
1607356990000|2020-12-07 16:03:10|6071.85|6071.85|6072.15|6072.15|6072.15|6072.15|6071.85|6071.85|0
1607357100000|2020-12-07 16:05:00|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|0
1607357110000|2020-12-07 16:05:10|6068.77|6068.77|6068.77|6068.77|6068.77|6068.77|6068.77|6068.77|0
1607357130000|2020-12-07 16:05:30|6070.31|6070.31|6071.85|6071.85|6071.85|6071.85|6070.31|6070.31|0
1607357220000|2020-12-07 16:07:00|6070.31|6070.31|6070.31|6070.31|6070.31|6070.31|6070.31|6070.31|0
1607357310000|2020-12-07 16:08:30|6068.52|6068.52|6068.22|6068.22|6068.52|6068.52|6068.22|6068.22|0
1607357330000|2020-12-07 16:08:50|6068.52|6068.52|6070.01|6070.01|6070.01|6070.01|6068.22|6068.22|0
1607357360000|2020-12-07 16:09:20|6070.31|6070.31|6070.31|6070.31|6070.31|6070.31|6070.31|6070.31|0
1607357370000|2020-12-07 16:09:30|6065.7|6065.7|6065.7|6065.7|6065.7|6065.7|6065.7|6065.7|0
1607357380000|2020-12-07 16:09:40|6067.24|6067.24|6067.24|6067.24|6067.24|6067.24|6067.24|6067.24|0
1607357390000|2020-12-07 16:09:50|6066.94|6066.94|6066.94|6066.94|6066.94|6066.94|6066.94|6066.94|0
1607357410000|2020-12-07 16:10:10|6067.53|6067.53|6067.53|6067.53|6067.53|6067.53|6067.53|6067.53|0
1607357420000|2020-12-07 16:10:20|6070.61|6070.61|6070.61|6070.61|6070.61|6070.61|6070.61|6070.61|0
1607357430000|2020-12-07 16:10:30|6069.71|6069.71|6071.3|6071.3|6071.3|6071.3|6066.68|6066.68|0
1607357440000|2020-12-07 16:10:40|6073.09|6073.09|6072.19|6072.19|6073.09|6073.09|6072.19|6072.19|0
1607357470000|2020-12-07 16:11:10|6075.27|6075.27|6077.4|6077.4|6077.4|6077.4|6075.27|6075.27|0
1607357490000|2020-12-07 16:11:30|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|6075.91|0
1607357500000|2020-12-07 16:11:40|6077.1|6077.1|6077.1|6077.1|6077.1|6077.1|6077.1|6077.1|0
1607357520000|2020-12-07 16:12:00|6076.21|6076.21|6075.91|6075.91|6076.21|6076.21|6075.91|6075.91|0
1607357530000|2020-12-07 16:12:10|6076.8|6076.8|6072.19|6072.19|6076.8|6076.8|6072.19|6072.19|0
1607357540000|2020-12-07 16:12:20|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|0
1607357550000|2020-12-07 16:12:30|6073.13|6073.13|6074.67|6074.67|6074.67|6074.67|6073.13|6073.13|0
1607357560000|2020-12-07 16:12:40|6075.27|6075.27|6075.27|6075.27|6075.27|6075.27|6075.27|6075.27|0
1607357590000|2020-12-07 16:13:10|6074.37|6074.37|6074.37|6074.37|6074.37|6074.37|6074.37|6074.37|0
1607357610000|2020-12-07 16:13:30|6075.91|6075.91|6072.84|6072.84|6075.91|6075.91|6072.84|6072.84|0
1607357650000|2020-12-07 16:14:10|6073.13|6073.13|6071.3|6071.3|6073.13|6073.13|6071.3|6071.3|0
1607357660000|2020-12-07 16:14:20|6074.37|6074.37|6085.14|6085.14|6085.14|6085.14|6074.37|6074.37|0
1607357680000|2020-12-07 16:14:40|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|0
1607357700000|2020-12-07 16:15:00|6084.79|6084.79|6085.69|6085.69|6085.69|6085.69|6084.79|6084.79|0
1607357710000|2020-12-07 16:15:10|6086.28|6086.28|6083.21|6083.21|6086.28|6086.28|6083.21|6083.21|0
1607357720000|2020-12-07 16:15:20|6078.59|6078.59|6077.06|6077.06|6078.59|6078.59|6077.06|6077.06|0
1607357750000|2020-12-07 16:15:50|6078.59|6078.59|6078.59|6078.59|6078.59|6078.59|6078.59|6078.59|0
1607357760000|2020-12-07 16:16:00|6075.52|6075.52|6073.98|6073.98|6075.52|6075.52|6073.98|6073.98|0
1607357790000|2020-12-07 16:16:30|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|0
1607357800000|2020-12-07 16:16:40|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|6073.98|0
1607357820000|2020-12-07 16:17:00|6077.06|6077.06|6083.21|6083.21|6083.21|6083.21|6075.52|6075.52|0
1607357830000|2020-12-07 16:17:10|6086.28|6086.28|6087.82|6087.82|6087.82|6087.82|6086.28|6086.28|0
1607357890000|2020-12-07 16:18:10|6089.36|6089.36|6083.21|6083.21|6089.36|6089.36|6083.21|6083.21|0
1607357900000|2020-12-07 16:18:20|6081.67|6081.67|6081.67|6081.67|6081.67|6081.67|6081.67|6081.67|0
1607357910000|2020-12-07 16:18:30|6084.74|6084.74|6080.18|6080.18|6084.74|6084.74|6080.18|6080.18|0
1607357920000|2020-12-07 16:18:40|6080.48|6080.48|6080.77|6080.77|6080.77|6080.77|6080.48|6080.48|0
1607357930000|2020-12-07 16:18:50|6082.31|6082.31|6079.54|6079.54|6084.15|6084.15|6079.54|6079.54|0
1607357950000|2020-12-07 16:19:10|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|6080.13|0
1607357970000|2020-12-07 16:19:30|6078.59|6078.59|6078.59|6078.59|6078.59|6078.59|6078.59|6078.59|0
1607357980000|2020-12-07 16:19:40|6078.89|6078.89|6078.89|6078.89|6078.89|6078.89|6078.89|6078.89|0
1607357990000|2020-12-07 16:19:50|6081.97|6081.97|6082.27|6082.27|6082.27|6082.27|6081.97|6081.97|0
1607358000000|2020-12-07 16:20:00|6081.97|6081.97|6081.97|6081.97|6081.97|6081.97|6081.97|6081.97|0
1607358010000|2020-12-07 16:20:10|6081.37|6081.37|6081.37|6081.37|6081.37|6081.37|6081.37|6081.37|0
1607358030000|2020-12-07 16:20:30|6082.91|6082.91|6082.91|6082.91|6082.91|6082.91|6082.91|6082.91|0
1607358040000|2020-12-07 16:20:40|6085.98|6085.98|6087.52|6087.52|6087.52|6087.52|6085.98|6085.98|0
1607358120000|2020-12-07 16:22:00|6081.37|6081.37|6081.37|6081.37|6081.37|6081.37|6081.37|6081.37|0
1607358130000|2020-12-07 16:22:10|6087.52|6087.52|6085.98|6085.98|6087.52|6087.52|6085.98|6085.98|0
1607358140000|2020-12-07 16:22:20|6085.69|6085.69|6085.69|6085.69|6085.69|6085.69|6085.69|6085.69|0
1607358150000|2020-12-07 16:22:30|6084.15|6084.15|6095.81|6095.81|6095.81|6095.81|6084.15|6084.15|0
1607358160000|2020-12-07 16:22:40|6096.4|6096.4|6101.01|6101.01|6101.01|6101.01|6096.4|6096.4|0
1607358190000|2020-12-07 16:23:10|6102.55|6102.55|6102.55|6102.55|6102.55|6102.55|6102.55|6102.55|0
1607358210000|2020-12-07 16:23:30|6097.94|6097.94|6097.94|6097.94|6097.94|6097.94|6096.4|6096.4|0
1607358240000|2020-12-07 16:24:00|6096.45|6096.45|6096.45|6096.45|6096.45|6096.45|6096.45|6096.45|0
1607358250000|2020-12-07 16:24:10|6096.15|6096.15|6096.15|6096.15|6096.15|6096.15|6096.15|6096.15|0
1607358270000|2020-12-07 16:24:30|6090|6090|6087.22|6087.22|6090|6090|6085.39|6085.39|0
1607358330000|2020-12-07 16:25:30|6085.69|6085.69|6085.69|6085.69|6085.69|6085.69|6085.69|6085.69|0
1607358340000|2020-12-07 16:25:40|6082.61|6082.61|6085.69|6085.69|6085.69|6085.69|6082.61|6082.61|0
1607358350000|2020-12-07 16:25:50|6088.76|6088.76|6088.76|6088.76|6088.76|6088.76|6088.76|6088.76|0
1607358360000|2020-12-07 16:26:00|6085.69|6085.69|6085.69|6085.69|6085.69|6085.69|6085.69|6085.69|0
1607358370000|2020-12-07 16:26:10|6085.09|6085.09|6078.94|6078.94|6085.09|6085.09|6078.94|6078.94|0
1607358400000|2020-12-07 16:26:40|6080.48|6080.48|6066.64|6066.64|6080.48|6080.48|6066.64|6066.64|0
1607358410000|2020-12-07 16:26:50|6071.25|6071.25|6071.25|6071.25|6071.25|6071.25|6071.25|6071.25|0
1607358420000|2020-12-07 16:27:00|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|0
1607358480000|2020-12-07 16:28:00|6069.42|6069.42|6072.49|6072.49|6072.49|6072.49|6069.42|6069.42|0
1607358500000|2020-12-07 16:28:20|6069.42|6069.42|6069.42|6069.42|6069.42|6069.42|6069.42|6069.42|0
1607358530000|2020-12-07 16:28:50|6070.95|6070.95|6073.39|6073.39|6073.39|6073.39|6070.95|6070.95|0
1607358550000|2020-12-07 16:29:10|6076.46|6076.46|6076.46|6076.46|6076.46|6076.46|6076.46|6076.46|0
1607358560000|2020-12-07 16:29:20|6070.31|6070.31|6059.55|6059.55|6070.31|6070.31|6059.55|6059.55|0
1607358570000|2020-12-07 16:29:30|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|0
1607358580000|2020-12-07 16:29:40|6065.4|6065.4|6064.16|6064.16|6065.4|6065.4|6063.86|6063.86|0
1607358590000|2020-12-07 16:29:50|6068.77|6068.77|6064.16|6064.16|6068.77|6068.77|6061.09|6061.09|0
1607415450000|2020-12-08 08:17:30|5963.28|5963.28|5963.28|5963.28|5963.28|5963.28|5963.28|5963.28|0
1607415460000|2020-12-08 08:17:40|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|0
1607415580000|2020-12-08 08:19:40|5958.67|5958.67|5958.67|5958.67|5958.67|5958.67|5958.67|5958.67|0
1607415590000|2020-12-08 08:19:50|5959.27|5959.27|5955.09|5955.09|5959.27|5959.27|5955.09|5955.09|0
1607415610000|2020-12-08 08:20:10|5961.95|5961.95|5962.25|5962.25|5962.25|5962.25|5961.95|5961.95|0
1607415640000|2020-12-08 08:20:40|5968.4|5968.4|5971.48|5971.48|5971.48|5971.48|5968.4|5968.4|0
1607415670000|2020-12-08 08:21:10|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|0
1607415690000|2020-12-08 08:21:30|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|0
1607415700000|2020-12-08 08:21:40|5991.37|5991.37|5992.91|5992.91|5992.91|5992.91|5991.37|5991.37|0
1607415790000|2020-12-08 08:23:10|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|0
1607415960000|2020-12-08 08:26:00|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|0
1607416100000|2020-12-08 08:28:20|5995.98|5995.98|5995.98|5995.98|5995.98|5995.98|5995.98|5995.98|0
1607416200000|2020-12-08 08:30:00|5992.91|5992.91|5992.91|5992.91|5992.91|5992.91|5992.91|5992.91|0
1607416220000|2020-12-08 08:30:20|5998.28|5998.28|6005.97|6005.97|6005.97|6005.97|5998.28|5998.28|0
1607416230000|2020-12-08 08:30:30|6010.58|6010.58|6015.19|6015.19|6015.19|6015.19|6010.58|6010.58|0
1607416290000|2020-12-08 08:31:30|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|0
1607416350000|2020-12-08 08:32:30|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|0
1607416370000|2020-12-08 08:32:50|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|0
1607416380000|2020-12-08 08:33:00|6005.07|6005.07|6012.41|6012.41|6012.41|6012.41|6005.07|6005.07|0
1607416390000|2020-12-08 08:33:10|6010.92|6010.92|6010.92|6010.92|6010.92|6010.92|6010.92|6010.92|0
1607416400000|2020-12-08 08:33:20|6014.2|6014.2|6014.5|6014.5|6017.19|6017.19|6014.2|6014.2|0
1607416430000|2020-12-08 08:33:50|6018.68|6018.68|6023.75|6023.75|6023.75|6023.75|6018.68|6018.68|0
1607416450000|2020-12-08 08:34:10|6025.84|6025.84|6025.84|6025.84|6025.84|6025.84|6025.84|6025.84|0
1607416460000|2020-12-08 08:34:20|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|6027.37|0
1607416470000|2020-12-08 08:34:30|6025.58|6025.58|6024.09|6024.09|6025.58|6025.58|6024.09|6024.09|0
1607416480000|2020-12-08 08:34:40|6024.69|6024.69|6024.69|6024.69|6024.69|6024.69|6024.69|6024.69|0
1607416490000|2020-12-08 08:34:50|6027.08|6027.08|6027.08|6027.08|6027.08|6027.08|6027.08|6027.08|0
1607416500000|2020-12-08 08:35:00|6030.66|6030.66|6035.27|6035.27|6035.27|6035.27|6030.66|6030.66|0
1607416510000|2020-12-08 08:35:10|6035.86|6035.86|6034.97|6034.97|6036.16|6036.16|6034.97|6034.97|0
1607416540000|2020-12-08 08:35:40|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|0
1607416550000|2020-12-08 08:35:50|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|0
1607416560000|2020-12-08 08:36:00|6034.67|6034.67|6034.67|6034.67|6034.67|6034.67|6034.67|6034.67|0
1607416570000|2020-12-08 08:36:10|6036.46|6036.46|6034.37|6034.37|6036.46|6036.46|6034.37|6034.37|0
1607416590000|2020-12-08 08:36:30|6033.18|6033.18|6031.69|6031.69|6033.18|6033.18|6031.69|6031.69|0
1607416610000|2020-12-08 08:36:50|6033.48|6033.48|6033.48|6033.48|6033.48|6033.48|6033.48|6033.48|0
1607416620000|2020-12-08 08:37:00|6031.99|6031.99|6034.07|6034.07|6034.07|6034.07|6031.99|6031.99|0
1607416630000|2020-12-08 08:37:10|6042.43|6042.43|6045.11|6045.11|6047.8|6047.8|6042.43|6042.43|0
1607416640000|2020-12-08 08:37:20|6052.27|6052.27|6057.34|6057.34|6057.34|6057.34|6052.27|6052.27|0
1607416650000|2020-12-08 08:37:30|6052.27|6052.27|6059.43|6059.43|6059.43|6059.43|6052.27|6052.27|0
1607416660000|2020-12-08 08:37:40|6058.83|6058.83|6059.13|6059.13|6059.13|6059.13|6058.24|6058.24|0
1607416670000|2020-12-08 08:37:50|6051.44|6051.44|6049.91|6049.91|6051.44|6051.44|6049.91|6049.91|0
1607416680000|2020-12-08 08:38:00|6058.26|6058.26|6061.54|6061.54|6063.33|6063.33|6058.26|6058.26|0
1607416700000|2020-12-08 08:38:20|6074.07|6074.07|6071.38|6071.38|6074.07|6074.07|6071.38|6071.38|0
1607416710000|2020-12-08 08:38:30|6066.61|6066.61|6066.91|6066.91|6067.5|6067.5|6066.61|6066.61|0
1607416720000|2020-12-08 08:38:40|6075.26|6075.26|6078.24|6078.24|6078.24|6078.24|6075.26|6075.26|0
1607416730000|2020-12-08 08:38:50|6089.72|6089.72|6096.58|6096.58|6096.58|6096.58|6089.72|6089.72|0
1607416740000|2020-12-08 08:39:00|6099.56|6099.56|6099.56|6099.56|6099.56|6099.56|6099.56|6099.56|0
1607416770000|2020-12-08 08:39:30|6094.19|6094.19|6092.4|6092.4|6094.19|6094.19|6092.4|6092.4|0
1607416780000|2020-12-08 08:39:40|6086.73|6086.73|6080.77|6080.77|6086.73|6086.73|6080.77|6080.77|0
1607416800000|2020-12-08 08:40:00|6079.87|6079.87|6079.28|6079.28|6079.87|6079.87|6079.28|6079.28|0
1607416830000|2020-12-08 08:40:30|6072.41|6072.41|6072.41|6072.41|6072.41|6072.41|6072.41|6072.41|0
1607416880000|2020-12-08 08:41:20|6073.01|6073.01|6073.01|6073.01|6073.01|6073.01|6073.01|6073.01|0
1607416920000|2020-12-08 08:42:00|6063.17|6063.17|6063.17|6063.17|6063.17|6063.17|6063.17|6063.17|0
1607416960000|2020-12-08 08:42:40|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|0
1607416970000|2020-12-08 08:42:50|6050.04|6050.04|6043.78|6043.78|6050.04|6050.04|6043.78|6043.78|0
1607416980000|2020-12-08 08:43:00|6033.02|6033.02|6040.59|6040.59|6040.59|6040.59|6026.87|6026.87|0
1607417020000|2020-12-08 08:43:40|6043.66|6043.66|6043.66|6043.66|6043.66|6043.66|6043.66|6043.66|0
1607417030000|2020-12-08 08:43:50|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|0
1607417070000|2020-12-08 08:44:30|6035.01|6035.01|6035.01|6035.01|6035.01|6035.01|6035.01|6035.01|0
1607417090000|2020-12-08 08:44:50|6033.82|6033.82|6033.82|6033.82|6033.82|6033.82|6033.82|6033.82|0
1607417220000|2020-12-08 08:47:00|6029.35|6029.35|6029.35|6029.35|6029.35|6029.35|6029.35|6029.35|0
1607417230000|2020-12-08 08:47:10|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|0
1607417260000|2020-12-08 08:47:40|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|0
1607417310000|2020-12-08 08:48:30|6025.47|6025.47|6026.06|6026.06|6026.06|6026.06|6025.47|6025.47|0
1607417320000|2020-12-08 08:48:40|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|0
1607417390000|2020-12-08 08:49:50|6028.54|6028.54|6028.54|6028.54|6028.54|6028.54|6028.54|6028.54|0
1607417510000|2020-12-08 08:51:50|6016.24|6016.24|6016.24|6016.24|6016.24|6016.24|6016.24|6016.24|0
1607417540000|2020-12-08 08:52:20|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|0
1607417600000|2020-12-08 08:53:20|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|0
1607417610000|2020-12-08 08:53:30|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|0
1607417640000|2020-12-08 08:54:00|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|0
1607417660000|2020-12-08 08:54:20|5990.4|5990.4|5990.4|5990.4|5990.4|5990.4|5990.4|5990.4|0
1607417670000|2020-12-08 08:54:30|5987.72|5987.72|5988.32|5988.32|5988.32|5988.32|5987.12|5987.12|0
1607417700000|2020-12-08 08:55:00|5996|5996|5992.93|5992.93|5996|5996|5992.93|5992.93|0
1607417750000|2020-12-08 08:55:50|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1607417790000|2020-12-08 08:56:30|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|0
1607417830000|2020-12-08 08:57:10|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|0
1607417880000|2020-12-08 08:58:00|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|0
1607417890000|2020-12-08 08:58:10|5981.73|5981.73|5982.03|5982.03|5982.03|5982.03|5981.73|5981.73|0
1607417940000|2020-12-08 08:59:00|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|0
1607417970000|2020-12-08 08:59:30|5963.37|5963.37|5971.06|5971.06|5971.06|5971.06|5963.37|5963.37|0
1607418000000|2020-12-08 09:00:00|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|0
1607418030000|2020-12-08 09:00:30|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|5972.55|0
1607418040000|2020-12-08 09:00:40|5975.62|5975.62|5975.62|5975.62|5975.62|5975.62|5975.62|5975.62|0
1607418070000|2020-12-08 09:01:10|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|0
1607418120000|2020-12-08 09:02:00|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|5981.29|0
1607418150000|2020-12-08 09:02:30|5981.59|5981.59|5981.59|5981.59|5981.59|5981.59|5981.59|5981.59|0
1607418220000|2020-12-08 09:03:40|5979.2|5979.2|5979.2|5979.2|5979.2|5979.2|5979.2|5979.2|0
1607418240000|2020-12-08 09:04:00|5985.35|5985.35|5988.43|5988.43|5988.43|5988.43|5985.35|5985.35|0
1607418310000|2020-12-08 09:05:10|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|0
1607418340000|2020-12-08 09:05:40|5989.46|5989.46|5989.46|5989.46|5989.46|5989.46|5989.46|5989.46|0
1607418360000|2020-12-08 09:06:00|5994.07|5994.07|5991.69|5991.69|5994.07|5994.07|5991.69|5991.69|0
1607418430000|2020-12-08 09:07:10|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|0
1607418460000|2020-12-08 09:07:40|5997.36|5997.36|5997.36|5997.36|5997.36|5997.36|5997.36|5997.36|0
1607418480000|2020-12-08 09:08:00|5999.44|5999.44|5999.44|5999.44|5999.44|5999.44|5999.44|5999.44|0
1607418500000|2020-12-08 09:08:20|6001.53|6001.53|6006.01|6006.01|6006.01|6006.01|6000.34|6000.34|0
1607418530000|2020-12-08 09:08:50|6003.92|6003.92|6004.22|6004.22|6004.22|6004.22|6003.92|6003.92|0
1607418550000|2020-12-08 09:09:10|6004.81|6004.81|6007.8|6007.8|6007.8|6007.8|6004.81|6004.81|0
1607418560000|2020-12-08 09:09:20|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|6015.48|0
1607418570000|2020-12-08 09:09:30|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|0
1607418590000|2020-12-08 09:09:50|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|0
1607418620000|2020-12-08 09:10:20|6017.57|6017.57|6017.57|6017.57|6017.57|6017.57|6017.57|6017.57|0
1607418660000|2020-12-08 09:11:00|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|0
1607418680000|2020-12-08 09:11:20|6023.72|6023.72|6023.72|6023.72|6023.72|6023.72|6023.72|6023.72|0
1607418740000|2020-12-08 09:12:20|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|0
1607418770000|2020-12-08 09:12:50|6028.59|6028.59|6027.39|6027.39|6028.59|6028.59|6027.39|6027.39|0
1607418920000|2020-12-08 09:15:20|6021.24|6021.24|6021.24|6021.24|6021.24|6021.24|6021.24|6021.24|0
1607419000000|2020-12-08 09:16:40|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|0
1607419010000|2020-12-08 09:16:50|6025.6|6025.6|6016.38|6016.38|6025.6|6025.6|6016.38|6016.38|0
1607419020000|2020-12-08 09:17:00|6013.3|6013.3|6005.62|6005.62|6013.3|6013.3|6005.62|6005.62|0
1607419030000|2020-12-08 09:17:10|6008|6008|6008|6008|6008|6008|6008|6008|0
1607419070000|2020-12-08 09:17:50|6005.62|6005.62|6005.62|6005.62|6005.62|6005.62|6005.62|6005.62|0
1607419210000|2020-12-08 09:20:10|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|0
1607419220000|2020-12-08 09:20:20|6010.78|6010.78|6010.78|6010.78|6010.78|6010.78|6010.78|6010.78|0
1607419270000|2020-12-08 09:21:10|6006.17|6006.17|6005.87|6005.87|6006.17|6006.17|6005.87|6005.87|0
1607419380000|2020-12-08 09:23:00|5998.18|5998.18|5998.18|5998.18|5998.18|5998.18|5998.18|5998.18|0
1607419390000|2020-12-08 09:23:10|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|0
1607419400000|2020-12-08 09:23:20|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|0
1607419430000|2020-12-08 09:23:50|5984.09|5984.09|5984.09|5984.09|5984.09|5984.09|5984.09|5984.09|0
1607419540000|2020-12-08 09:25:40|5991.78|5991.78|5986.52|5986.52|5991.78|5991.78|5985.63|5985.63|0
1607419710000|2020-12-08 09:28:30|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|0
1607419720000|2020-12-08 09:28:40|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|0
1607419730000|2020-12-08 09:28:50|5992.67|5992.67|5995.75|5995.75|5995.75|5995.75|5992.67|5992.67|0
1607419760000|2020-12-08 09:29:20|5992.67|5992.67|5992.67|5992.67|5992.67|5992.67|5992.67|5992.67|0
1607419790000|2020-12-08 09:29:50|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|0
1607419810000|2020-12-08 09:30:10|5989.6|5989.6|5992.67|5992.67|5992.67|5992.67|5989.6|5989.6|0
1607419880000|2020-12-08 09:31:20|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|5996.85|0
1607419930000|2020-12-08 09:32:10|5997.74|5997.74|5997.74|5997.74|5997.74|5997.74|5997.74|5997.74|0
1607419960000|2020-12-08 09:32:40|5999.28|5999.28|5998.98|5998.98|5999.28|5999.28|5998.98|5998.98|0
1607419980000|2020-12-08 09:33:00|6002.06|6002.06|6002.06|6002.06|6002.06|6002.06|6002.06|6002.06|0
1607420000000|2020-12-08 09:33:20|6000.52|6000.52|6006.67|6006.67|6006.67|6006.67|6000.52|6000.52|0
1607420030000|2020-12-08 09:33:50|5998.98|5998.98|5998.98|5998.98|5998.98|5998.98|5998.98|5998.98|0
1607420060000|2020-12-08 09:34:20|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|0
1607420100000|2020-12-08 09:35:00|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|0
1607420170000|2020-12-08 09:36:10|5993.27|5993.27|5993.27|5993.27|5993.27|5993.27|5993.27|5993.27|0
1607420290000|2020-12-08 09:38:10|5991.78|5991.78|5987.17|5987.17|5991.78|5991.78|5987.17|5987.17|0
1607420470000|2020-12-08 09:41:10|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|0
1607420500000|2020-12-08 09:41:40|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|0
1607420860000|2020-12-08 09:47:40|5988.66|5988.66|5988.66|5988.66|5988.66|5988.66|5988.66|5988.66|0
1607420870000|2020-12-08 09:47:50|5997.88|5997.88|5999.37|5999.37|5999.37|5999.37|5997.88|5997.88|0
1607420900000|2020-12-08 09:48:20|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|0
1607421180000|2020-12-08 09:53:00|5999.58|5999.58|5999.58|5999.58|5999.58|5999.58|5999.58|5999.58|0
1607421330000|2020-12-08 09:55:30|6004.95|6004.95|6009.12|6009.12|6009.12|6009.12|6004.95|6004.95|0
1607421350000|2020-12-08 09:55:50|6011.51|6011.51|6006.74|6006.74|6011.51|6011.51|6006.74|6006.74|0
1607421360000|2020-12-08 09:56:00|6028.26|6028.26|6028.26|6028.26|6028.26|6028.26|6028.26|6028.26|0
1607421370000|2020-12-08 09:56:10|6023.65|6023.65|6019.04|6019.04|6023.65|6023.65|6019.04|6019.04|0
1607421580000|2020-12-08 09:59:40|6017.5|6017.5|6017.5|6017.5|6017.5|6017.5|6017.5|6017.5|0
1607421700000|2020-12-08 10:01:40|6019.59|6019.59|6016.51|6016.51|6019.59|6019.59|6016.51|6016.51|0
1607421710000|2020-12-08 10:01:50|6025.74|6025.74|6018.05|6018.05|6025.74|6025.74|6018.05|6018.05|0
1607421910000|2020-12-08 10:05:10|6015.96|6015.96|6015.96|6015.96|6015.96|6015.96|6015.96|6015.96|0
1607421930000|2020-12-08 10:05:30|6011.35|6011.35|6011.35|6011.35|6011.35|6011.35|6011.35|6011.35|0
1607421960000|2020-12-08 10:06:00|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|6011.65|0
1607421970000|2020-12-08 10:06:10|6011.35|6011.35|6012.54|6012.54|6012.54|6012.54|6011.35|6011.35|0
1607422080000|2020-12-08 10:08:00|6004.86|6004.86|5994.09|5994.09|6004.86|6004.86|5994.09|5994.09|0
1607422130000|2020-12-08 10:08:50|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|0
1607422160000|2020-12-08 10:09:20|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|0
1607422210000|2020-12-08 10:10:10|6003.16|6003.16|6003.16|6003.16|6003.16|6003.16|6003.16|6003.16|0
1607422250000|2020-12-08 10:10:50|6004.7|6004.7|6006.23|6006.23|6006.23|6006.23|6004.7|6004.7|0
1607422450000|2020-12-08 10:14:10|6005.94|6005.94|6005.94|6005.94|6005.94|6005.94|6005.94|6005.94|0
1607422490000|2020-12-08 10:14:50|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|0
1607422500000|2020-12-08 10:15:00|5998.25|5998.25|5996.71|5996.71|5998.25|5998.25|5996.71|5996.71|0
1607422570000|2020-12-08 10:16:10|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|0
1607422630000|2020-12-08 10:17:10|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|0
1607422740000|2020-12-08 10:19:00|6002.36|6002.36|6003.89|6003.89|6003.89|6003.89|6002.36|6002.36|0
1607422770000|2020-12-08 10:19:30|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|0
1607422790000|2020-12-08 10:19:50|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|0
1607422960000|2020-12-08 10:22:40|5988.66|5988.66|5988.66|5988.66|5988.66|5988.66|5988.66|5988.66|0
1607422980000|2020-12-08 10:23:00|5994.81|5994.81|5993.32|5993.32|5994.81|5994.81|5993.32|5993.32|0
1607423220000|2020-12-08 10:27:00|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|0
1607423260000|2020-12-08 10:27:40|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|0
1607423270000|2020-12-08 10:27:50|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|0
1607423340000|2020-12-08 10:29:00|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|0
1607423370000|2020-12-08 10:29:30|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|0
1607423390000|2020-12-08 10:29:50|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|0
1607423450000|2020-12-08 10:30:50|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|0
1607423480000|2020-12-08 10:31:20|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|0
1607423520000|2020-12-08 10:32:00|5994.16|5994.16|5994.16|5994.16|5994.16|5994.16|5994.16|5994.16|0
1607423530000|2020-12-08 10:32:10|5988.01|5988.01|5992.63|5992.63|5992.63|5992.63|5988.01|5988.01|0
1607423640000|2020-12-08 10:34:00|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|0
1607423690000|2020-12-08 10:34:50|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|0
1607423700000|2020-12-08 10:35:00|5981.02|5981.02|5981.02|5981.02|5981.02|5981.02|5981.02|5981.02|0
1607423750000|2020-12-08 10:35:50|5984.09|5984.09|5984.09|5984.09|5984.09|5984.09|5984.09|5984.09|0
1607423820000|2020-12-08 10:37:00|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|0
1607423900000|2020-12-08 10:38:20|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|0
1607423910000|2020-12-08 10:38:30|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|0
1607423980000|2020-12-08 10:39:40|5988.7|5988.7|5984.09|5984.09|5988.7|5988.7|5984.09|5984.09|0
1607423990000|2020-12-08 10:39:50|5984.99|5984.99|5985.28|5985.28|5985.28|5985.28|5984.99|5984.99|0
1607424020000|2020-12-08 10:40:20|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|0
1607424160000|2020-12-08 10:42:40|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|0
1607424200000|2020-12-08 10:43:20|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|0
1607424340000|2020-12-08 10:45:40|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|0
1607424610000|2020-12-08 10:50:10|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|0
1607424620000|2020-12-08 10:50:20|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|0
1607424640000|2020-12-08 10:50:40|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|0
1607424710000|2020-12-08 10:51:50|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|0
1607425100000|2020-12-08 10:58:20|5982.85|5982.85|5985.63|5985.63|5985.63|5985.63|5982.55|5982.55|0
1607425110000|2020-12-08 10:58:30|5984.09|5984.09|5984.39|5984.39|5984.39|5984.39|5984.09|5984.09|0
1607425140000|2020-12-08 10:59:00|5979.78|5979.78|5979.48|5979.48|5979.78|5979.78|5979.48|5979.48|0
1607425150000|2020-12-08 10:59:10|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|0
1607425340000|2020-12-08 11:02:20|5974.87|5974.87|5974.87|5974.87|5974.87|5974.87|5974.87|5974.87|0
1607425360000|2020-12-08 11:02:40|5975.46|5975.46|5980.07|5980.07|5980.07|5980.07|5975.46|5975.46|0
1607425420000|2020-12-08 11:03:40|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|0
1607425480000|2020-12-08 11:04:40|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|0
1607425550000|2020-12-08 11:05:50|5973.63|5973.63|5973.63|5973.63|5973.63|5973.63|5973.33|5973.33|0
1607425570000|2020-12-08 11:06:10|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|0
1607425580000|2020-12-08 11:06:20|5973.92|5973.92|5975.46|5975.46|5975.46|5975.46|5973.92|5973.92|0
1607425600000|2020-12-08 11:06:40|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|0
1607425610000|2020-12-08 11:06:50|5983.45|5983.45|5983.45|5983.45|5983.45|5983.45|5983.45|5983.45|0
1607425740000|2020-12-08 11:09:00|5974.22|5974.22|5973.33|5973.33|5974.22|5974.22|5973.33|5973.33|0
1607425780000|2020-12-08 11:09:40|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|0
1607425800000|2020-12-08 11:10:00|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|0
1607425820000|2020-12-08 11:10:20|5971.79|5971.79|5971.79|5971.79|5971.79|5971.79|5971.79|5971.79|0
1607425830000|2020-12-08 11:10:30|5968.72|5968.72|5968.72|5968.72|5968.72|5968.72|5968.72|5968.72|0
1607425910000|2020-12-08 11:11:50|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|0
1607425930000|2020-12-08 11:12:10|5971.79|5971.79|5970.25|5970.25|5971.79|5971.79|5970.25|5970.25|0
1607425990000|2020-12-08 11:13:10|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|0
1607426150000|2020-12-08 11:15:50|5962.57|5962.57|5962.57|5962.57|5962.57|5962.57|5962.57|5962.57|0
1607426160000|2020-12-08 11:16:00|5961.03|5961.03|5961.03|5961.03|5961.03|5961.03|5961.03|5961.03|0
1607426240000|2020-12-08 11:17:20|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|0
1607426270000|2020-12-08 11:17:50|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|0
1607426300000|2020-12-08 11:18:20|5962.57|5962.57|5962.57|5962.57|5962.57|5962.57|5962.57|5962.57|0
1607426410000|2020-12-08 11:20:10|5961.03|5961.03|5957.95|5957.95|5961.03|5961.03|5957.95|5957.95|0
1607426450000|2020-12-08 11:20:50|5958.25|5958.25|5958.55|5958.55|5958.55|5958.55|5958.25|5958.25|0
1607426460000|2020-12-08 11:21:00|5964.7|5964.7|5967.77|5967.77|5967.77|5967.77|5964.7|5964.7|0
1607426470000|2020-12-08 11:21:10|5972.39|5972.39|5973.92|5973.92|5973.92|5973.92|5972.39|5972.39|0
1607426480000|2020-12-08 11:21:20|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|0
1607426510000|2020-12-08 11:21:50|5975.71|5975.71|5975.71|5975.71|5975.71|5975.71|5975.71|5975.71|0
1607426520000|2020-12-08 11:22:00|5974.18|5974.18|5972.64|5972.64|5974.18|5974.18|5972.64|5972.64|0
1607426620000|2020-12-08 11:23:40|5964.95|5964.95|5964.95|5964.95|5964.95|5964.95|5964.95|5964.95|0
1607426740000|2020-12-08 11:25:40|5971.1|5971.1|5971.1|5971.1|5971.1|5971.1|5971.1|5971.1|0
1607426950000|2020-12-08 11:29:10|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|0
1607426960000|2020-12-08 11:29:20|5974.38|5974.38|5976.77|5976.77|5976.77|5976.77|5974.38|5974.38|0
1607426990000|2020-12-08 11:29:50|5985.99|5985.99|5984.8|5984.8|5985.99|5985.99|5984.8|5984.8|0
1607427020000|2020-12-08 11:30:20|5983.31|5983.31|5983.31|5983.31|5983.31|5983.31|5983.31|5983.31|0
1607427120000|2020-12-08 11:32:00|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|0
1607427220000|2020-12-08 11:33:40|5977.85|5977.85|5974.77|5974.77|5977.85|5977.85|5974.77|5974.77|0
1607427250000|2020-12-08 11:34:10|5971.7|5971.7|5971.7|5971.7|5971.7|5971.7|5971.7|5971.7|0
1607427280000|2020-12-08 11:34:40|5974.77|5974.77|5977.85|5977.85|5977.85|5977.85|5974.77|5974.77|0
1607427300000|2020-12-08 11:35:00|5976.06|5976.06|5976.06|5976.06|5976.06|5976.06|5976.06|5976.06|0
1607427620000|2020-12-08 11:40:20|5974.87|5974.87|5974.87|5974.87|5974.87|5974.87|5974.87|5974.87|0
1607427670000|2020-12-08 11:41:10|5970.25|5970.25|5964.1|5964.1|5970.25|5970.25|5964.1|5964.1|0
1607427750000|2020-12-08 11:42:30|5961.03|5961.03|5961.03|5961.03|5961.03|5961.03|5961.03|5961.03|0
1607427780000|2020-12-08 11:43:00|5961.33|5961.33|5961.33|5961.33|5961.33|5961.33|5961.33|5961.33|0
1607427820000|2020-12-08 11:43:40|5961.92|5961.92|5961.92|5961.92|5961.92|5961.92|5961.92|5961.92|0
1607427840000|2020-12-08 11:44:00|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|0
1607427890000|2020-12-08 11:44:50|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|0
1607428070000|2020-12-08 11:47:50|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|0
1607428080000|2020-12-08 11:48:00|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|0
1607428150000|2020-12-08 11:49:10|5956.42|5956.42|5953.34|5953.34|5956.42|5956.42|5953.34|5953.34|0
1607428280000|2020-12-08 11:51:20|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|0
1607428290000|2020-12-08 11:51:30|5955.47|5955.47|5955.47|5955.47|5955.47|5955.47|5955.47|5955.47|0
1607428300000|2020-12-08 11:51:40|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|0
1607428360000|2020-12-08 11:52:40|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|0
1607428440000|2020-12-08 11:54:00|5959.79|5959.79|5959.49|5959.49|5959.79|5959.79|5959.49|5959.49|0
1607428450000|2020-12-08 11:54:10|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|0
1607428500000|2020-12-08 11:55:00|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|0
1607428510000|2020-12-08 11:55:10|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|0
1607428770000|2020-12-08 11:59:30|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|0
1607428840000|2020-12-08 12:00:40|5957.56|5957.56|5957.56|5957.56|5957.56|5957.56|5957.56|5957.56|0
1607428850000|2020-12-08 12:00:50|5956.97|5956.97|5956.97|5956.97|5956.97|5956.97|5956.97|5956.97|0
1607428920000|2020-12-08 12:02:00|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|0
1607428950000|2020-12-08 12:02:30|5960.68|5960.68|5960.68|5960.68|5960.68|5960.68|5960.68|5960.68|0
1607429010000|2020-12-08 12:03:30|5962.17|5962.17|5962.17|5962.17|5962.17|5962.17|5962.17|5962.17|0
1607429050000|2020-12-08 12:04:10|5966.79|5966.79|5966.79|5966.79|5966.79|5966.79|5966.79|5966.79|0
1607429060000|2020-12-08 12:04:20|5962.17|5962.17|5962.17|5962.17|5962.17|5962.17|5962.17|5962.17|0
1607429230000|2020-12-08 12:07:10|5963.37|5963.37|5964.86|5964.86|5964.86|5964.86|5963.37|5963.37|0
1607429300000|2020-12-08 12:08:20|5965.46|5965.46|5965.46|5965.46|5965.46|5965.46|5965.46|5965.46|0
1607429330000|2020-12-08 12:08:50|5974.68|5974.68|5973.19|5973.19|5974.68|5974.68|5973.19|5973.19|0
1607429420000|2020-12-08 12:10:20|5974.68|5974.68|5974.68|5974.68|5974.68|5974.68|5974.68|5974.68|0
1607429430000|2020-12-08 12:10:30|5974.98|5974.98|5974.38|5974.38|5974.98|5974.98|5974.38|5974.38|0
1607429440000|2020-12-08 12:10:40|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|0
1607429450000|2020-12-08 12:10:50|5977.46|5977.46|5977.46|5977.46|5977.46|5977.46|5977.46|5977.46|0
1607429530000|2020-12-08 12:12:10|5972.85|5972.85|5969.77|5969.77|5972.85|5972.85|5969.77|5969.77|0
1607429540000|2020-12-08 12:12:20|5968.23|5968.23|5960.59|5960.59|5968.23|5968.23|5960.59|5960.59|0
1607429580000|2020-12-08 12:13:00|5957.52|5957.52|5957.52|5957.52|5957.52|5957.52|5957.52|5957.52|0
1607429790000|2020-12-08 12:16:30|5960.59|5960.59|5960.59|5960.59|5960.59|5960.59|5960.59|5960.59|0
1607429800000|2020-12-08 12:16:40|5962.38|5962.38|5962.38|5962.38|5962.38|5962.38|5962.38|5962.38|0
1607429860000|2020-12-08 12:17:40|5959.31|5959.31|5959.31|5959.31|5959.31|5959.31|5959.31|5959.31|0
1607429880000|2020-12-08 12:18:00|5959.6|5959.6|5959.31|5959.31|5959.6|5959.6|5959.31|5959.31|0
1607429900000|2020-12-08 12:18:20|5962.38|5962.38|5962.38|5962.38|5962.38|5962.38|5962.38|5962.38|0
1607429930000|2020-12-08 12:18:50|5959.31|5959.31|5957.77|5957.77|5959.31|5959.31|5957.77|5957.77|0
1607430010000|2020-12-08 12:20:10|5965.46|5965.46|5965.46|5965.46|5965.46|5965.46|5965.46|5965.46|0
1607430070000|2020-12-08 12:21:10|5966.99|5966.99|5966.99|5966.99|5966.99|5966.99|5966.99|5966.99|0
1607430090000|2020-12-08 12:21:30|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|0
1607430780000|2020-12-08 12:33:00|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|0
1607430810000|2020-12-08 12:33:30|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|5963.92|0
1607430830000|2020-12-08 12:33:50|5976.22|5976.22|5976.22|5976.22|5976.22|5976.22|5976.22|5976.22|0
1607430850000|2020-12-08 12:34:10|5979.29|5979.29|5979.29|5979.29|5979.29|5979.29|5979.29|5979.29|0
1607430890000|2020-12-08 12:34:50|5980.83|5980.83|5979.94|5979.94|5980.83|5980.83|5979.94|5979.94|0
1607430910000|2020-12-08 12:35:10|5979.64|5979.64|5979.34|5979.34|5979.64|5979.64|5979.34|5979.34|0
1607431000000|2020-12-08 12:36:40|5980.88|5980.88|5983.95|5983.95|5983.95|5983.95|5980.88|5980.88|0
1607431180000|2020-12-08 12:39:40|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|0
1607431200000|2020-12-08 12:40:00|5980.88|5980.88|5980.88|5980.88|5980.88|5980.88|5980.88|5980.88|0
1607431230000|2020-12-08 12:40:30|5979.34|5979.34|5977.8|5977.8|5979.34|5979.34|5977.8|5977.8|0
1607431240000|2020-12-08 12:40:40|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|0
1607431300000|2020-12-08 12:41:40|5977.8|5977.8|5977.8|5977.8|5977.8|5977.8|5977.8|5977.8|0
1607431340000|2020-12-08 12:42:20|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|0
1607431730000|2020-12-08 12:48:50|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|5990.1|0
1607431770000|2020-12-08 12:49:30|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|0
1607431940000|2020-12-08 12:52:20|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|0
1607431960000|2020-12-08 12:52:40|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|5991.39|0
1607431970000|2020-12-08 12:52:50|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|0
1607431980000|2020-12-08 12:53:00|5991.98|5991.98|5988.91|5988.91|5991.98|5991.98|5988.91|5988.91|0
1607431990000|2020-12-08 12:53:10|5987.37|5987.37|5991.98|5991.98|5991.98|5991.98|5987.37|5987.37|0
1607432000000|2020-12-08 12:53:20|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|0
1607432110000|2020-12-08 12:55:10|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|0
1607432130000|2020-12-08 12:55:30|5996.64|5996.64|5992.03|5992.03|5996.64|5996.64|5992.03|5992.03|0
1607432210000|2020-12-08 12:56:50|5985.88|5985.88|5984.34|5984.34|5985.88|5985.88|5982.81|5982.81|0
1607432220000|2020-12-08 12:57:00|5981.27|5981.27|5976.66|5976.66|5981.27|5981.27|5976.66|5976.66|0
1607432290000|2020-12-08 12:58:10|5970.5|5970.5|5970.5|5970.5|5970.5|5970.5|5970.5|5970.5|0
1607432350000|2020-12-08 12:59:10|5975.12|5975.12|5976.66|5976.66|5976.66|5976.66|5975.12|5975.12|0
1607432410000|2020-12-08 13:00:10|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|0
1607432480000|2020-12-08 13:01:20|5970.5|5970.5|5970.5|5970.5|5970.5|5970.5|5970.5|5970.5|0
1607432490000|2020-12-08 13:01:30|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|0
1607432550000|2020-12-08 13:02:30|5976.66|5976.66|5976.66|5976.66|5976.66|5976.66|5976.66|5976.66|0
1607432610000|2020-12-08 13:03:30|5979.04|5979.04|5980.58|5980.58|5980.58|5980.58|5979.04|5979.04|0
1607432660000|2020-12-08 13:04:20|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|0
1607432700000|2020-12-08 13:05:00|5985.19|5985.19|5985.19|5985.19|5985.19|5985.19|5985.19|5985.19|0
1607432770000|2020-12-08 13:06:10|5984.59|5984.59|5984.59|5984.59|5984.59|5984.59|5984.59|5984.59|0
1607433040000|2020-12-08 13:10:40|5986.13|5986.13|5984.59|5984.59|5986.13|5986.13|5984.59|5984.59|0
1607433360000|2020-12-08 13:16:00|5990.74|5990.74|5989.21|5989.21|5990.74|5990.74|5989.21|5989.21|0
1607433370000|2020-12-08 13:16:10|5987.67|5987.67|5987.67|5987.67|5987.67|5987.67|5987.67|5987.67|0
1607433390000|2020-12-08 13:16:30|5989.21|5989.21|5989.21|5989.21|5989.21|5989.21|5989.21|5989.21|0
1607433400000|2020-12-08 13:16:40|5992.28|5992.28|5992.28|5992.28|5992.28|5992.28|5992.28|5992.28|0
1607433410000|2020-12-08 13:16:50|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|0
1607433420000|2020-12-08 13:17:00|5999.97|5999.97|6014.66|6014.66|6014.66|6014.66|5999.97|5999.97|0
1607433430000|2020-12-08 13:17:10|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|0
1607433440000|2020-12-08 13:17:20|6008.51|6008.51|6006.97|6006.97|6008.51|6008.51|6006.97|6006.97|0
1607433500000|2020-12-08 13:18:20|6011.58|6011.58|6011.58|6011.58|6011.58|6011.58|6011.58|6011.58|0
1607433510000|2020-12-08 13:18:30|6003.89|6003.89|6000.82|6000.82|6003.89|6003.89|6000.82|6000.82|0
1607433590000|2020-12-08 13:19:50|5997.74|5997.74|5997.74|5997.74|5997.74|5997.74|5997.74|5997.74|0
1607433640000|2020-12-08 13:20:40|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|0
1607433700000|2020-12-08 13:21:40|6011.58|6011.58|6014.66|6014.66|6014.66|6014.66|6011.58|6011.58|0
1607433770000|2020-12-08 13:22:50|6008.51|6008.51|6008.51|6008.51|6008.51|6008.51|6008.51|6008.51|0
1607433800000|2020-12-08 13:23:20|6011.58|6011.58|6010.04|6010.04|6011.58|6011.58|6010.04|6010.04|0
1607433830000|2020-12-08 13:23:50|6011.58|6011.58|6009.65|6009.65|6013.67|6013.67|6009.65|6009.65|0
1607433870000|2020-12-08 13:24:30|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|0
1607433880000|2020-12-08 13:24:40|6001.42|6001.42|5995.27|5995.27|6001.42|6001.42|5995.27|5995.27|0
1607433920000|2020-12-08 13:25:20|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|0
1607434050000|2020-12-08 13:27:30|5998.34|5998.34|5998.34|5998.34|5998.34|5998.34|5998.34|5998.34|0
1607434060000|2020-12-08 13:27:40|6001.42|6001.42|6002.95|6002.95|6002.95|6002.95|6001.42|6001.42|0
1607434100000|2020-12-08 13:28:20|6001.42|6001.42|6001.42|6001.42|6001.42|6001.42|6001.42|6001.42|0
1607434180000|2020-12-08 13:29:40|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|0
1607434220000|2020-12-08 13:30:20|5996|5996|5996|5996|5996|5996|5996|5996|0
1607434270000|2020-12-08 13:31:10|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|5997.54|0
1607434340000|2020-12-08 13:32:20|6003.69|6003.69|6003.69|6003.69|6003.69|6003.69|6003.69|6003.69|0
1607434410000|2020-12-08 13:33:30|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|0
1607434420000|2020-12-08 13:33:40|5999.08|5999.08|5999.08|5999.08|5999.08|5999.08|5999.08|5999.08|0
1607434440000|2020-12-08 13:34:00|5996|5996|5994.46|5994.46|5996|5996|5994.46|5994.46|0
1607434510000|2020-12-08 13:35:10|5992.93|5992.93|5992.93|5992.93|5992.93|5992.93|5992.93|5992.93|0
1607434550000|2020-12-08 13:35:50|5988.31|5988.31|5986.77|5986.77|5988.31|5988.31|5986.77|5986.77|0
1607434710000|2020-12-08 13:38:30|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|0
1607434720000|2020-12-08 13:38:40|5984.94|5984.94|5983.4|5983.4|5984.94|5984.94|5983.4|5983.4|0
1607434730000|2020-12-08 13:38:50|5978.79|5978.79|5978.79|5978.79|5978.79|5978.79|5978.79|5978.79|0
1607434760000|2020-12-08 13:39:20|5974.18|5974.18|5974.18|5974.18|5974.18|5974.18|5974.18|5974.18|0
1607434770000|2020-12-08 13:39:30|5972.98|5972.98|5972.98|5972.98|5972.98|5972.98|5972.98|5972.98|0
1607434990000|2020-12-08 13:43:10|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|0
1607435000000|2020-12-08 13:43:20|5977.6|5977.6|5979.13|5979.13|5979.13|5979.13|5977.6|5977.6|0
1607435040000|2020-12-08 13:44:00|5979.73|5979.73|5979.73|5979.73|5979.73|5979.73|5979.73|5979.73|0
1607435060000|2020-12-08 13:44:20|5978.54|5978.54|5973.92|5973.92|5978.54|5978.54|5973.92|5973.92|0
1607435070000|2020-12-08 13:44:30|5972.39|5972.39|5972.39|5972.39|5972.39|5972.39|5972.39|5972.39|0
1607435080000|2020-12-08 13:44:40|5970.85|5970.85|5966.24|5966.24|5970.85|5970.85|5966.24|5966.24|0
1607435110000|2020-12-08 13:45:10|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|0
1607435200000|2020-12-08 13:46:40|5964.35|5964.35|5965.89|5965.89|5965.89|5965.89|5964.35|5964.35|0
1607435210000|2020-12-08 13:46:50|5964.35|5964.35|5961.28|5961.28|5964.35|5964.35|5961.28|5961.28|0
1607435270000|2020-12-08 13:47:50|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|5960.39|0
1607435280000|2020-12-08 13:48:00|5959.49|5959.49|5959.79|5959.79|5959.79|5959.79|5959.49|5959.49|0
1607435300000|2020-12-08 13:48:20|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|5958.25|0
1607435330000|2020-12-08 13:48:50|5957.95|5957.95|5957.95|5957.95|5957.95|5957.95|5957.95|5957.95|0
1607435370000|2020-12-08 13:49:30|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|0
1607435380000|2020-12-08 13:49:40|5954.88|5954.88|5950.27|5950.27|5954.88|5954.88|5950.27|5950.27|0
1607435410000|2020-12-08 13:50:10|5948.73|5948.73|5948.73|5948.73|5948.73|5948.73|5948.73|5948.73|0
1607435420000|2020-12-08 13:50:20|5950.27|5950.27|5948.73|5948.73|5950.27|5950.27|5948.73|5948.73|0
1607435440000|2020-12-08 13:50:40|5945.65|5945.65|5942.58|5942.58|5945.65|5945.65|5942.58|5942.58|0
1607435470000|2020-12-08 13:51:10|5945.65|5945.65|5944.12|5944.12|5947.19|5947.19|5944.12|5944.12|0
1607435490000|2020-12-08 13:51:30|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|0
1607435570000|2020-12-08 13:52:50|5937.96|5937.96|5939.5|5939.5|5939.5|5939.5|5937.96|5937.96|0
1607435580000|2020-12-08 13:53:00|5936.43|5936.43|5934.89|5934.89|5936.43|5936.43|5934.89|5934.89|0
1607435590000|2020-12-08 13:53:10|5935.19|5935.19|5934.89|5934.89|5935.19|5935.19|5934.89|5934.89|0
1607435600000|2020-12-08 13:53:20|5935.49|5935.49|5934.89|5934.89|5935.49|5935.49|5934.89|5934.89|0
1607435640000|2020-12-08 13:54:00|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|0
1607435660000|2020-12-08 13:54:20|5938.86|5938.86|5938.86|5938.86|5938.86|5938.86|5938.86|5938.86|0
1607435690000|2020-12-08 13:54:50|5939.16|5939.16|5939.16|5939.16|5939.16|5939.16|5939.16|5939.16|0
1607435740000|2020-12-08 13:55:40|5937.62|5937.62|5933.01|5933.01|5937.62|5937.62|5933.01|5933.01|0
1607435760000|2020-12-08 13:56:00|5934.55|5934.55|5934.55|5934.55|5934.55|5934.55|5934.55|5934.55|0
1607435770000|2020-12-08 13:56:10|5935.14|5935.14|5935.14|5935.14|5935.14|5935.14|5935.14|5935.14|0
1607435790000|2020-12-08 13:56:30|5935.44|5935.44|5936.04|5936.04|5936.04|5936.04|5935.44|5935.44|0
1607435850000|2020-12-08 13:57:30|5937.23|5937.23|5937.23|5937.23|5937.23|5937.23|5937.23|5937.23|0
1607435880000|2020-12-08 13:58:00|5937.53|5937.53|5943.68|5943.68|5943.68|5943.68|5937.53|5937.53|0
1607435890000|2020-12-08 13:58:10|5949.83|5949.83|5948.29|5948.29|5949.83|5949.83|5948.29|5948.29|0
1607435960000|2020-12-08 13:59:20|5955.98|5955.98|5955.98|5955.98|5955.98|5955.98|5955.98|5955.98|0
1607435980000|2020-12-08 13:59:40|5965.2|5965.2|5965.2|5965.2|5965.2|5965.2|5965.2|5965.2|0
1607436030000|2020-12-08 14:00:30|5957.52|5957.52|5955.98|5955.98|5957.52|5957.52|5955.98|5955.98|0
1607436050000|2020-12-08 14:00:50|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|0
1607436080000|2020-12-08 14:01:20|5956.23|5956.23|5956.53|5956.53|5956.53|5956.53|5956.23|5956.23|0
1607436090000|2020-12-08 14:01:30|5956.83|5956.83|5956.83|5956.83|5956.83|5956.83|5956.83|5956.83|0
1607436140000|2020-12-08 14:02:20|5955.34|5955.34|5954.44|5954.44|5955.34|5955.34|5954.44|5954.44|0
1607436180000|2020-12-08 14:03:00|5952.35|5952.35|5952.35|5952.35|5952.35|5952.35|5952.35|5952.35|0
1607436190000|2020-12-08 14:03:10|5950.82|5950.82|5950.82|5950.82|5950.82|5950.82|5950.82|5950.82|0
1607436220000|2020-12-08 14:03:40|5946.2|5946.2|5941.59|5941.59|5946.2|5946.2|5941.59|5941.59|0
1607436230000|2020-12-08 14:03:50|5943.13|5943.13|5941.59|5941.59|5943.13|5943.13|5941.59|5941.59|0
1607436240000|2020-12-08 14:04:00|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|0
1607436290000|2020-12-08 14:04:50|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|0
1607436390000|2020-12-08 14:06:30|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|0
1607436400000|2020-12-08 14:06:40|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|0
1607436420000|2020-12-08 14:07:00|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|0
1607436490000|2020-12-08 14:08:10|5937.02|5937.02|5937.32|5937.32|5937.32|5937.32|5937.02|5937.02|0
1607436500000|2020-12-08 14:08:20|5934.25|5934.25|5934.25|5934.25|5934.25|5934.25|5934.25|5934.25|0
1607436520000|2020-12-08 14:08:40|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|0
1607436530000|2020-12-08 14:08:50|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|0
1607436540000|2020-12-08 14:09:00|5933.35|5933.35|5931.81|5931.81|5933.35|5933.35|5931.81|5931.81|0
1607436580000|2020-12-08 14:09:40|5930.28|5930.28|5930.28|5930.28|5930.28|5930.28|5930.28|5930.28|0
1607436620000|2020-12-08 14:10:20|5931.81|5931.81|5931.81|5931.81|5931.81|5931.81|5931.81|5931.81|0
1607436680000|2020-12-08 14:11:20|5930.28|5930.28|5933.35|5933.35|5933.35|5933.35|5930.28|5930.28|0
1607436730000|2020-12-08 14:12:10|5936.43|5936.43|5941.04|5941.04|5941.04|5941.04|5936.43|5936.43|0
1607436770000|2020-12-08 14:12:50|5947.19|5947.19|5947.19|5947.19|5947.19|5947.19|5947.19|5947.19|0
1607436790000|2020-12-08 14:13:10|5945.65|5945.65|5945.65|5945.65|5945.65|5945.65|5945.65|5945.65|0
1607436810000|2020-12-08 14:13:30|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|0
1607436820000|2020-12-08 14:13:40|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|5941.04|0
1607436890000|2020-12-08 14:14:50|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|0
1607436940000|2020-12-08 14:15:40|5939.8|5939.8|5939.8|5939.8|5939.8|5939.8|5939.8|5939.8|0
1607436960000|2020-12-08 14:16:00|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|0
1607436970000|2020-12-08 14:16:10|5939.8|5939.8|5939.8|5939.8|5939.8|5939.8|5939.8|5939.8|0
1607436980000|2020-12-08 14:16:20|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|0
1607437020000|2020-12-08 14:17:00|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|0
1607437140000|2020-12-08 14:19:00|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|0
1607437150000|2020-12-08 14:19:10|5933.65|5933.65|5933.95|5933.95|5933.95|5933.95|5933.65|5933.65|0
1607437170000|2020-12-08 14:19:30|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|0
1607437300000|2020-12-08 14:21:40|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|5936.43|0
1607437580000|2020-12-08 14:26:20|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|0
1607437600000|2020-12-08 14:26:40|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|5933.35|0
1607437610000|2020-12-08 14:26:50|5934.89|5934.89|5933.35|5933.35|5934.89|5934.89|5933.35|5933.35|0
1607437640000|2020-12-08 14:27:20|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|0
1607437670000|2020-12-08 14:27:50|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|5935.78|0
1607437690000|2020-12-08 14:28:10|5932.71|5932.71|5932.71|5932.71|5932.71|5932.71|5932.71|5932.71|0
1607437700000|2020-12-08 14:28:20|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|0
1607437710000|2020-12-08 14:28:30|5937.92|5937.92|5938.22|5938.22|5938.22|5938.22|5937.92|5937.92|0
1607437750000|2020-12-08 14:29:10|5935.14|5935.14|5935.14|5935.14|5935.14|5935.14|5935.14|5935.14|0
1607437780000|2020-12-08 14:29:40|5933.6|5933.6|5933.6|5933.6|5933.6|5933.6|5933.6|5933.6|0
1607437800000|2020-12-08 14:30:00|5933.01|5933.01|5929.93|5929.93|5933.01|5933.01|5926.86|5926.86|0
1607437810000|2020-12-08 14:30:10|5934.55|5934.55|5936.08|5936.08|5936.08|5936.08|5934.55|5934.55|0
1607437840000|2020-12-08 14:30:40|5937.62|5937.62|5937.62|5937.62|5937.62|5937.62|5937.62|5937.62|0
1607437870000|2020-12-08 14:31:10|5936.08|5936.08|5936.08|5936.08|5936.08|5936.08|5936.08|5936.08|0
1607437890000|2020-12-08 14:31:30|5943.77|5943.77|5940.7|5940.7|5943.77|5943.77|5940.7|5940.7|0
1607437930000|2020-12-08 14:32:10|5942.78|5942.78|5942.78|5942.78|5942.78|5942.78|5942.78|5942.78|0
1607437940000|2020-12-08 14:32:20|5947.4|5947.4|5950.47|5950.47|5950.47|5950.47|5947.4|5947.4|0
1607437950000|2020-12-08 14:32:30|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|5951.37|0
1607437970000|2020-12-08 14:32:50|5959.05|5959.05|5963.67|5963.67|5963.67|5963.67|5959.05|5959.05|0
1607437980000|2020-12-08 14:33:00|5965.46|5965.46|5965.46|5965.46|5965.46|5965.46|5965.46|5965.46|0
1607437990000|2020-12-08 14:33:10|5979.29|5979.29|5977.5|5977.5|5979.59|5979.59|5977.5|5977.5|0
1607438010000|2020-12-08 14:33:30|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|0
1607438020000|2020-12-08 14:33:40|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|0
1607438030000|2020-12-08 14:33:50|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|0
1607438040000|2020-12-08 14:34:00|5977.5|5977.5|5979.04|5979.04|5979.04|5979.04|5977.5|5977.5|0
1607438060000|2020-12-08 14:34:20|5980.83|5980.83|5980.83|5980.83|5980.83|5980.83|5980.83|5980.83|0
1607438070000|2020-12-08 14:34:30|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|5990.06|0
1607438080000|2020-12-08 14:34:40|5988.52|5988.52|5988.52|5988.52|5990.06|5990.06|5988.52|5988.52|0
1607438090000|2020-12-08 14:34:50|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|0
1607438120000|2020-12-08 14:35:20|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|0
1607438130000|2020-12-08 14:35:30|5997.74|5997.74|6003.89|6003.89|6003.89|6003.89|5997.74|5997.74|0
1607438140000|2020-12-08 14:35:40|6001.81|6001.81|6001.21|6001.21|6001.81|6001.81|6001.21|6001.21|0
1607438150000|2020-12-08 14:35:50|6004.28|6004.28|6003.3|6003.3|6004.28|6004.28|6001.21|6001.21|0
1607438160000|2020-12-08 14:36:00|6003.89|6003.89|6002.36|6002.36|6003.89|6003.89|6002.36|6002.36|0
1607438180000|2020-12-08 14:36:20|6002.65|6002.65|6004.19|6004.19|6004.19|6004.19|6002.65|6002.65|0
1607438190000|2020-12-08 14:36:30|6002.65|6002.65|5998.04|5998.04|6002.65|6002.65|5998.04|5998.04|0
1607438220000|2020-12-08 14:37:00|5997.15|5997.15|6001.76|6001.76|6001.76|6001.76|5997.15|5997.15|0
1607438230000|2020-12-08 14:37:10|6003.3|6003.3|6004.19|6004.19|6004.19|6004.19|6003.3|6003.3|0
1607438250000|2020-12-08 14:37:30|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|0
1607438290000|2020-12-08 14:38:10|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|0
1607438300000|2020-12-08 14:38:20|6008.46|6008.46|6008.46|6008.46|6008.46|6008.46|6008.46|6008.46|0
1607438320000|2020-12-08 14:38:40|6003.85|6003.85|6003.25|6003.25|6003.85|6003.85|6003.25|6003.25|0
1607438330000|2020-12-08 14:38:50|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|0
1607438340000|2020-12-08 14:39:00|6003.25|6003.25|6006.33|6006.33|6006.33|6006.33|6003.25|6003.25|0
1607438360000|2020-12-08 14:39:20|6007.22|6007.22|6008.71|6008.71|6008.71|6008.71|6007.22|6007.22|0
1607438380000|2020-12-08 14:39:40|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|6014.86|0
1607438400000|2020-12-08 14:40:00|6017.94|6017.94|6017.94|6017.94|6017.94|6017.94|6017.94|6017.94|0
1607438410000|2020-12-08 14:40:10|6020.03|6020.03|6018.49|6018.49|6020.03|6020.03|6018.49|6018.49|0
1607438460000|2020-12-08 14:41:00|6019.08|6019.08|6022.46|6022.46|6022.46|6022.46|6019.08|6019.08|0
1607438470000|2020-12-08 14:41:10|6020.92|6020.92|6020.92|6020.92|6020.92|6020.92|6020.92|6020.92|0
1607438480000|2020-12-08 14:41:20|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|0
1607438520000|2020-12-08 14:42:00|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|0
1607438530000|2020-12-08 14:42:10|6022.76|6022.76|6019.68|6019.68|6022.76|6022.76|6019.68|6019.68|0
1607438540000|2020-12-08 14:42:20|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|6016.61|0
1607438570000|2020-12-08 14:42:50|6013.53|6013.53|6013.53|6013.53|6013.53|6013.53|6013.53|6013.53|0
1607438580000|2020-12-08 14:43:00|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|6011.74|0
1607438620000|2020-12-08 14:43:40|6005.59|6005.59|6003.5|6003.5|6005.59|6005.59|6003.5|6003.5|0
1607438630000|2020-12-08 14:43:50|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|0
1607438640000|2020-12-08 14:44:00|5998|5998|5998|5998|5998|5998|5998|5998|0
1607438660000|2020-12-08 14:44:20|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1607438670000|2020-12-08 14:44:30|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|0
1607438720000|2020-12-08 14:45:20|5995.56|5995.56|5995.56|5995.56|5995.56|5995.56|5995.56|5995.56|0
1607438790000|2020-12-08 14:46:30|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|0
1607438820000|2020-12-08 14:47:00|5995.56|5995.56|5995.56|5995.56|5995.56|5995.56|5995.56|5995.56|0
1607438850000|2020-12-08 14:47:30|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|0
1607438910000|2020-12-08 14:48:30|5991.55|5991.55|5999.53|5999.53|5999.53|5999.53|5991.55|5991.55|0
1607438920000|2020-12-08 14:48:40|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|6000.13|0
1607438980000|2020-12-08 14:49:40|5998.94|5998.94|5995.86|5995.86|5998.94|5998.94|5995.86|5995.86|0
1607438990000|2020-12-08 14:49:50|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|0
1607439010000|2020-12-08 14:50:10|5994.97|5994.97|6001.12|6001.12|6001.12|6001.12|5994.97|5994.97|0
1607439060000|2020-12-08 14:51:00|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|0
1607439070000|2020-12-08 14:51:10|6001.12|6001.12|5999.58|5999.58|6001.12|6001.12|5999.58|5999.58|0
1607439090000|2020-12-08 14:51:30|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|5998.04|0
1607439110000|2020-12-08 14:51:50|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|0
1607439160000|2020-12-08 14:52:40|5997.79|5997.79|5997.79|5997.79|5997.79|5997.79|5997.79|5997.79|0
1607439180000|2020-12-08 14:53:00|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|6003.94|0
1607439220000|2020-12-08 14:53:40|6005.48|6005.48|6003.69|6003.69|6005.48|6005.48|6003.69|6003.69|0
1607439240000|2020-12-08 14:54:00|6002.79|6002.79|6002.79|6002.79|6002.79|6002.79|6002.79|6002.79|0
1607439250000|2020-12-08 14:54:10|5998.18|5998.18|5998.18|5998.18|5998.18|5998.18|5998.18|5998.18|0
1607439260000|2020-12-08 14:54:20|5992.03|5992.03|5992.03|5992.03|5992.03|5992.03|5992.03|5992.03|0
1607439270000|2020-12-08 14:54:30|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|0
1607439280000|2020-12-08 14:54:40|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|0
1607439290000|2020-12-08 14:54:50|5990.24|5990.24|5993.32|5993.32|5993.32|5993.32|5990.24|5990.24|0
1607439300000|2020-12-08 14:55:00|5993.61|5993.61|5994.81|5994.81|5994.81|5994.81|5993.32|5993.32|0
1607439350000|2020-12-08 14:55:50|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|0
1607439380000|2020-12-08 14:56:20|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|5990.24|0
1607439480000|2020-12-08 14:58:00|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|0
1607439490000|2020-12-08 14:58:10|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|0
1607439520000|2020-12-08 14:58:40|5984.99|5984.99|5984.09|5984.09|5984.99|5984.99|5984.09|5984.09|0
1607439530000|2020-12-08 14:58:50|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|0
1607439540000|2020-12-08 14:59:00|5981.02|5981.02|5979.48|5979.48|5981.02|5981.02|5979.48|5979.48|0
1607439550000|2020-12-08 14:59:10|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|5982.55|0
1607439640000|2020-12-08 15:00:40|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|0
1607439710000|2020-12-08 15:01:50|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|0
1607439720000|2020-12-08 15:02:00|5974.87|5974.87|5974.87|5974.87|5974.87|5974.87|5974.87|5974.87|0
1607439750000|2020-12-08 15:02:30|5972.18|5972.18|5972.18|5972.18|5972.18|5972.18|5972.18|5972.18|0
1607439760000|2020-12-08 15:02:40|5962.96|5962.96|5964.75|5964.75|5964.75|5964.75|5962.96|5962.96|0
1607439770000|2020-12-08 15:02:50|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|0
1607439820000|2020-12-08 15:03:40|5964.1|5964.1|5962.57|5962.57|5964.1|5964.1|5962.57|5962.57|0
1607439840000|2020-12-08 15:04:00|5963.16|5963.16|5967.77|5967.77|5967.77|5967.77|5963.16|5963.16|0
1607439850000|2020-12-08 15:04:10|5967.48|5967.48|5973.63|5973.63|5973.63|5973.63|5967.48|5967.48|0
1607439860000|2020-12-08 15:04:20|5973.33|5973.33|5974.52|5974.52|5974.52|5974.52|5973.33|5973.33|0
1607439880000|2020-12-08 15:04:40|5968.37|5968.37|5968.37|5968.37|5968.37|5968.37|5968.37|5968.37|0
1607439950000|2020-12-08 15:05:50|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|0
1607439960000|2020-12-08 15:06:00|5960.68|5960.68|5960.68|5960.68|5960.68|5960.68|5960.68|5960.68|0
1607440020000|2020-12-08 15:07:00|5959.15|5959.15|5953|5953|5959.15|5959.15|5953|5953|0
1607440050000|2020-12-08 15:07:30|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|0
1607440080000|2020-12-08 15:08:00|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|0
1607440090000|2020-12-08 15:08:10|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|0
1607440160000|2020-12-08 15:09:20|5960.78|5960.78|5971.54|5971.54|5971.54|5971.54|5960.78|5960.78|0
1607440170000|2020-12-08 15:09:30|5970|5970|5966.93|5966.93|5970|5970|5966.93|5966.93|0
1607440190000|2020-12-08 15:09:50|5966.33|5966.33|5966.33|5966.33|5966.33|5966.33|5966.33|5966.33|0
1607440220000|2020-12-08 15:10:20|5967.87|5967.87|5966.33|5966.33|5967.87|5967.87|5966.33|5966.33|0
1607440270000|2020-12-08 15:11:10|5963.94|5963.94|5963.94|5963.94|5963.94|5963.94|5963.94|5963.94|0
1607440290000|2020-12-08 15:11:30|5964.24|5964.24|5964.24|5964.24|5964.24|5964.24|5964.24|5964.24|0
1607440320000|2020-12-08 15:12:00|5964.54|5964.54|5965.14|5965.14|5965.14|5965.14|5964.54|5964.54|0
1607440350000|2020-12-08 15:12:30|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|5965.73|0
1607440380000|2020-12-08 15:13:00|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|0
1607440420000|2020-12-08 15:13:40|5971.88|5971.88|5974.96|5974.96|5974.96|5974.96|5971.88|5971.88|0
1607440510000|2020-12-08 15:15:10|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|0
1607440540000|2020-12-08 15:15:40|5975.6|5975.6|5975.6|5975.6|5975.6|5975.6|5975.6|5975.6|0
1607440610000|2020-12-08 15:16:50|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|0
1607440620000|2020-12-08 15:17:00|5970.99|5970.99|5970.99|5970.99|5970.99|5970.99|5970.99|5970.99|0
1607440630000|2020-12-08 15:17:10|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|0
1607440650000|2020-12-08 15:17:30|5978.68|5978.68|5977.14|5977.14|5978.68|5978.68|5977.14|5977.14|0
1607440670000|2020-12-08 15:17:50|5963.39|5963.39|5962.5|5962.5|5963.39|5963.39|5962.5|5962.5|0
1607440750000|2020-12-08 15:19:10|5960.96|5960.96|5960.96|5960.96|5960.96|5960.96|5960.96|5960.96|0
1607440800000|2020-12-08 15:20:00|5959.42|5959.42|5962.5|5962.5|5962.5|5962.5|5959.42|5959.42|0
1607440870000|2020-12-08 15:21:10|5956.35|5956.35|5956.35|5956.35|5956.35|5956.35|5956.35|5956.35|0
1607440880000|2020-12-08 15:21:20|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|0
1607440900000|2020-12-08 15:21:40|5949.35|5949.35|5950.89|5950.89|5950.89|5950.89|5947.81|5947.81|0
1607440910000|2020-12-08 15:21:50|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|0
1607440980000|2020-12-08 15:23:00|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|0
1607440990000|2020-12-08 15:23:10|5949.05|5949.05|5949.05|5949.05|5949.05|5949.05|5949.05|5949.05|0
1607441020000|2020-12-08 15:23:40|5947.86|5947.86|5947.86|5947.86|5947.86|5947.86|5947.86|5947.86|0
1607441110000|2020-12-08 15:25:10|5954.01|5954.01|5954.01|5954.01|5954.01|5954.01|5954.01|5954.01|0
1607441130000|2020-12-08 15:25:30|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|0
1607441170000|2020-12-08 15:26:10|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|0
1607441180000|2020-12-08 15:26:20|5953.46|5953.46|5953.46|5953.46|5953.46|5953.46|5953.46|5953.46|0
1607441200000|2020-12-08 15:26:40|5948.84|5948.84|5948.84|5948.84|5948.84|5948.84|5948.84|5948.84|0
1607441210000|2020-12-08 15:26:50|5945.77|5945.77|5945.77|5945.77|5945.77|5945.77|5945.77|5945.77|0
1607441220000|2020-12-08 15:27:00|5944.23|5944.23|5944.23|5944.23|5944.23|5944.23|5944.23|5944.23|0
1607441230000|2020-12-08 15:27:10|5942.69|5942.69|5935.44|5935.44|5942.69|5942.69|5935.44|5935.44|0
1607441240000|2020-12-08 15:27:20|5938.13|5938.13|5941.2|5941.2|5941.2|5941.2|5938.13|5938.13|0
1607441260000|2020-12-08 15:27:40|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|5939.71|0
1607441280000|2020-12-08 15:28:00|5938.22|5938.22|5938.22|5938.22|5938.22|5938.22|5938.22|5938.22|0
1607441290000|2020-12-08 15:28:10|5941.29|5941.29|5941.29|5941.29|5941.29|5941.29|5941.29|5941.29|0
1607441310000|2020-12-08 15:28:30|5945.91|5945.91|5945.91|5945.91|5945.91|5945.91|5945.91|5945.91|0
1607441350000|2020-12-08 15:29:10|5947.1|5947.1|5944.07|5944.07|5947.1|5947.1|5944.07|5944.07|0
1607441410000|2020-12-08 15:30:10|5942.53|5942.53|5942.53|5942.53|5942.53|5942.53|5942.53|5942.53|0
1607441430000|2020-12-08 15:30:30|5939.46|5939.46|5936.38|5936.38|5939.46|5939.46|5934.85|5934.85|0
1607441440000|2020-12-08 15:30:40|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|0
1607441460000|2020-12-08 15:31:00|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|0
1607441470000|2020-12-08 15:31:10|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|0
1607441530000|2020-12-08 15:32:10|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|0
1607441570000|2020-12-08 15:32:50|5941.64|5941.64|5938.56|5938.56|5941.64|5941.64|5938.56|5938.56|0
1607441580000|2020-12-08 15:33:00|5944.71|5944.71|5944.71|5944.71|5944.71|5944.71|5944.71|5944.71|0
1607441630000|2020-12-08 15:33:50|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|5943.18|0
1607441650000|2020-12-08 15:34:10|5941.64|5941.64|5941.64|5941.64|5941.64|5941.64|5941.64|5941.64|0
1607441660000|2020-12-08 15:34:20|5940.1|5940.1|5940.1|5940.1|5940.1|5940.1|5940.1|5940.1|0
1607441680000|2020-12-08 15:34:40|5938.56|5938.56|5935.49|5935.49|5938.56|5938.56|5935.49|5935.49|0
1607441750000|2020-12-08 15:35:50|5933.95|5933.95|5935.49|5935.49|5935.49|5935.49|5933.95|5933.95|0
1607441760000|2020-12-08 15:36:00|5940.1|5940.1|5940.1|5940.1|5940.1|5940.1|5940.1|5940.1|0
1607441780000|2020-12-08 15:36:20|5941.64|5941.64|5940.1|5940.1|5941.64|5941.64|5940.1|5940.1|0
1607441800000|2020-12-08 15:36:40|5941.89|5941.89|5941|5941|5941.89|5941.89|5941|5941|0
1607441830000|2020-12-08 15:37:10|5937.92|5937.92|5937.92|5937.92|5937.92|5937.92|5937.92|5937.92|0
1607441840000|2020-12-08 15:37:20|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|0
1607441850000|2020-12-08 15:37:30|5932.71|5932.71|5932.71|5932.71|5932.71|5932.71|5932.71|5932.71|0
1607441880000|2020-12-08 15:38:00|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|0
1607441900000|2020-12-08 15:38:20|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|0
1607441970000|2020-12-08 15:39:30|5930.88|5930.88|5929.34|5929.34|5930.88|5930.88|5929.34|5929.34|0
1607441980000|2020-12-08 15:39:40|5927.8|5927.8|5927.8|5927.8|5927.8|5927.8|5927.8|5927.8|0
1607442020000|2020-12-08 15:40:20|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|0
1607442110000|2020-12-08 15:41:50|5924.43|5924.43|5924.43|5924.43|5924.43|5924.43|5924.43|5924.43|0
1607442160000|2020-12-08 15:42:40|5930.58|5930.58|5930.28|5930.28|5930.58|5930.58|5930.28|5930.28|0
1607442220000|2020-12-08 15:43:40|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|0
1607442230000|2020-12-08 15:43:50|5925.67|5925.67|5925.67|5925.67|5925.67|5925.67|5925.67|5925.67|0
1607442240000|2020-12-08 15:44:00|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|0
1607442270000|2020-12-08 15:44:30|5924.52|5924.52|5923.92|5923.92|5924.52|5924.52|5923.92|5923.92|0
1607442300000|2020-12-08 15:45:00|5919.31|5919.31|5917.77|5917.77|5919.31|5919.31|5917.77|5917.77|0
1607442390000|2020-12-08 15:46:30|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|0
1607442410000|2020-12-08 15:46:50|5917.77|5917.77|5917.18|5917.18|5917.77|5917.77|5917.18|5917.18|0
1607442480000|2020-12-08 15:48:00|5914.1|5914.1|5914.1|5914.1|5914.1|5914.1|5914.1|5914.1|0
1607442540000|2020-12-08 15:49:00|5909.49|5909.49|5912.56|5912.56|5912.56|5912.56|5907.95|5907.95|0
1607442570000|2020-12-08 15:49:30|5914.7|5914.7|5914.4|5914.4|5914.7|5914.7|5914.4|5914.4|0
1607442580000|2020-12-08 15:49:40|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|0
1607442690000|2020-12-08 15:51:30|5909.79|5909.79|5911.33|5911.33|5911.33|5911.33|5902.1|5902.1|0
1607442710000|2020-12-08 15:51:50|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|0
1607442720000|2020-12-08 15:52:00|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|0
1607442740000|2020-12-08 15:52:20|5914.4|5914.4|5914.4|5914.4|5914.4|5914.4|5914.4|5914.4|0
1607442770000|2020-12-08 15:52:50|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|5912.86|0
1607442790000|2020-12-08 15:53:10|5914.4|5914.4|5914.4|5914.4|5914.4|5914.4|5914.4|5914.4|0
1607442840000|2020-12-08 15:54:00|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|0
1607442880000|2020-12-08 15:54:40|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|0
1607442890000|2020-12-08 15:54:50|5926.7|5926.7|5926.7|5926.7|5926.7|5926.7|5926.7|5926.7|0
1607442910000|2020-12-08 15:55:10|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|0
1607442930000|2020-12-08 15:55:30|5936.82|5936.82|5936.82|5936.82|5936.82|5936.82|5936.82|5936.82|0
1607442950000|2020-12-08 15:55:50|5944.51|5944.51|5953.73|5953.73|5956.81|5956.81|5944.51|5944.51|0
1607442960000|2020-12-08 15:56:00|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|0
1607443020000|2020-12-08 15:57:00|5948.87|5948.87|5949.17|5949.17|5949.17|5949.17|5948.87|5948.87|0
1607443050000|2020-12-08 15:57:30|5953.78|5953.78|5953.78|5953.78|5953.78|5953.78|5953.78|5953.78|0
1607443070000|2020-12-08 15:57:50|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|0
1607443080000|2020-12-08 15:58:00|5941.48|5941.48|5941.48|5941.48|5941.48|5941.48|5941.48|5941.48|0
1607443090000|2020-12-08 15:58:10|5941.78|5941.78|5941.78|5941.78|5941.78|5941.78|5941.78|5941.78|0
1607443110000|2020-12-08 15:58:30|5942.97|5942.97|5942.97|5942.97|5942.97|5942.97|5942.97|5942.97|0
1607443140000|2020-12-08 15:59:00|5938.36|5938.36|5938.36|5938.36|5938.36|5938.36|5938.36|5938.36|0
1607443190000|2020-12-08 15:59:50|5941.34|5941.34|5941.34|5941.34|5941.34|5941.34|5941.34|5941.34|0
1607443200000|2020-12-08 16:00:00|5940.45|5940.45|5946.3|5946.3|5946.3|5946.3|5940.15|5940.15|0
1607443240000|2020-12-08 16:00:40|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|0
1607443250000|2020-12-08 16:00:50|5949.37|5949.37|5950.91|5950.91|5950.91|5950.91|5949.37|5949.37|0
1607443260000|2020-12-08 16:01:00|5952.7|5952.7|5952.7|5952.7|5952.7|5952.7|5952.7|5952.7|0
1607443270000|2020-12-08 16:01:10|5958.85|5958.85|5958.85|5958.85|5958.85|5958.85|5958.85|5958.85|0
1607443280000|2020-12-08 16:01:20|5957.66|5957.66|5957.36|5957.36|5957.66|5957.66|5957.36|5957.36|0
1607443410000|2020-12-08 16:03:30|5955.82|5955.82|5955.22|5955.22|5955.82|5955.82|5955.22|5955.22|0
1607443420000|2020-12-08 16:03:40|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|0
1607443480000|2020-12-08 16:04:40|5962.91|5962.91|5962.91|5962.91|5962.91|5962.91|5962.91|5962.91|0
1607443490000|2020-12-08 16:04:50|5964.45|5964.45|5964.45|5964.45|5964.45|5964.45|5964.45|5964.45|0
1607443500000|2020-12-08 16:05:00|5965.99|5965.99|5965.99|5965.99|5965.99|5965.99|5965.99|5965.99|0
1607443570000|2020-12-08 16:06:10|5967.52|5967.52|5968.42|5968.42|5968.42|5968.42|5967.52|5967.52|0
1607443590000|2020-12-08 16:06:30|5971.49|5971.49|5972.39|5972.39|5972.39|5972.39|5971.49|5971.49|0
1607443630000|2020-12-08 16:07:10|5971.49|5971.49|5971.49|5971.49|5971.49|5971.49|5971.49|5971.49|0
1607443670000|2020-12-08 16:07:50|5968.42|5968.42|5960.73|5960.73|5968.42|5968.42|5960.73|5960.73|0
1607443690000|2020-12-08 16:08:10|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|0
1607443700000|2020-12-08 16:08:20|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|0
1607443740000|2020-12-08 16:09:00|5956.76|5956.76|5956.46|5956.46|5956.76|5956.76|5956.46|5956.46|0
1607443750000|2020-12-08 16:09:10|5956.17|5956.17|5956.17|5956.17|5956.17|5956.17|5956.17|5956.17|0
1607443760000|2020-12-08 16:09:20|5957.7|5957.7|5957.7|5957.7|5957.7|5957.7|5957.7|5957.7|0
1607443770000|2020-12-08 16:09:30|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|0
1607443800000|2020-12-08 16:10:00|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|0
1607443810000|2020-12-08 16:10:10|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|5962.66|0
1607443830000|2020-12-08 16:10:30|5962.36|5962.36|5963.9|5963.9|5963.9|5963.9|5962.36|5962.36|0
1607443840000|2020-12-08 16:10:40|5968.51|5968.51|5968.51|5968.51|5968.51|5968.51|5968.51|5968.51|0
1607443880000|2020-12-08 16:11:20|5969.7|5969.7|5969.7|5969.7|5969.7|5969.7|5969.7|5969.7|0
1607443890000|2020-12-08 16:11:30|5966.63|5966.63|5966.63|5966.63|5966.63|5966.63|5966.63|5966.63|0
1607443910000|2020-12-08 16:11:50|5975.86|5975.86|5972.78|5972.78|5975.86|5975.86|5972.78|5972.78|0
1607443970000|2020-12-08 16:12:50|5978.93|5978.93|5979.82|5979.82|5979.82|5979.82|5978.93|5978.93|0
1607443990000|2020-12-08 16:13:10|5980.72|5980.72|5981.32|5981.32|5981.32|5981.32|5980.72|5980.72|0
1607444070000|2020-12-08 16:14:30|5989|5989|5988.11|5988.11|5990.2|5990.2|5988.11|5988.11|0
1607444080000|2020-12-08 16:14:40|5986.92|5986.92|5977.74|5977.74|5986.92|5986.92|5977.74|5977.74|0
1607444090000|2020-12-08 16:14:50|5973.12|5973.12|5979.27|5979.27|5979.27|5979.27|5973.12|5973.12|0
1607444100000|2020-12-08 16:15:00|5978.68|5978.68|5978.68|5978.68|5978.68|5978.68|5978.68|5978.68|0
1607444120000|2020-12-08 16:15:20|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|0
1607444160000|2020-12-08 16:16:00|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|0
1607444170000|2020-12-08 16:16:10|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|0
1607444190000|2020-12-08 16:16:30|5974.66|5974.66|5975.86|5975.86|5975.86|5975.86|5970.05|5970.05|0
1607444260000|2020-12-08 16:17:40|5977.39|5977.39|5974.32|5974.32|5977.39|5977.39|5974.32|5974.32|0
1607444270000|2020-12-08 16:17:50|5973.12|5973.12|5973.12|5973.12|5973.12|5973.12|5973.12|5973.12|0
1607444280000|2020-12-08 16:18:00|5970.05|5970.05|5969.75|5969.75|5970.05|5970.05|5969.75|5969.75|0
1607444300000|2020-12-08 16:18:20|5965.14|5965.14|5963.6|5963.6|5965.14|5965.14|5963.6|5963.6|0
1607444320000|2020-12-08 16:18:40|5960.53|5960.53|5960.53|5960.53|5960.53|5960.53|5960.53|5960.53|0
1607444360000|2020-12-08 16:19:20|5959.63|5959.63|5959.63|5959.63|5959.63|5959.63|5959.63|5959.63|0
1607444370000|2020-12-08 16:19:30|5960.53|5960.53|5959.29|5959.29|5960.82|5960.82|5959.29|5959.29|0
1607444400000|2020-12-08 16:20:00|5960.82|5960.82|5956.21|5956.21|5960.82|5960.82|5956.21|5956.21|0
1607444440000|2020-12-08 16:20:40|5956.51|5956.51|5956.51|5956.51|5956.51|5956.51|5956.51|5956.51|0
1607444460000|2020-12-08 16:21:00|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|0
1607444480000|2020-12-08 16:21:20|5956.81|5956.81|5955.91|5955.91|5956.81|5956.81|5955.91|5955.91|0
1607444500000|2020-12-08 16:21:40|5955.32|5955.32|5955.32|5955.32|5955.32|5955.32|5955.32|5955.32|0
1607444510000|2020-12-08 16:21:50|5958.39|5958.39|5956.85|5956.85|5958.39|5958.39|5956.85|5956.85|0
1607444550000|2020-12-08 16:22:30|5959.93|5959.93|5959.93|5959.93|5959.93|5959.93|5959.93|5959.93|0
1607444580000|2020-12-08 16:23:00|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|0
1607444590000|2020-12-08 16:23:10|5959.93|5959.93|5959.93|5959.93|5959.93|5959.93|5959.93|5959.93|0
1607444630000|2020-12-08 16:23:50|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|5958.39|0
1607444650000|2020-12-08 16:24:10|5956.85|5956.85|5956.85|5956.85|5956.85|5956.85|5956.85|5956.85|0
1607444660000|2020-12-08 16:24:20|5955.32|5955.32|5954.12|5954.12|5955.32|5955.32|5954.12|5954.12|0
1607444680000|2020-12-08 16:24:40|5957.2|5957.2|5957.2|5957.2|5957.2|5957.2|5957.2|5957.2|0
1607444690000|2020-12-08 16:24:50|5958.74|5958.74|5958.74|5958.74|5959.93|5959.93|5958.74|5958.74|0
1607444700000|2020-12-08 16:25:00|5958.44|5958.44|5958.44|5958.44|5958.44|5958.44|5958.44|5958.44|0
1607444720000|2020-12-08 16:25:20|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|0
1607444730000|2020-12-08 16:25:30|5955.36|5955.36|5949.21|5949.21|5955.36|5955.36|5946.14|5946.14|0
1607444770000|2020-12-08 16:26:10|5946.14|5946.14|5940.72|5940.72|5946.14|5946.14|5940.72|5940.72|0
1607444780000|2020-12-08 16:26:20|5945.34|5945.34|5944.39|5944.39|5945.34|5945.34|5942.86|5942.86|0
1607444790000|2020-12-08 16:26:30|5942.86|5942.86|5944.69|5944.69|5944.69|5944.69|5942.86|5942.86|0
1607444810000|2020-12-08 16:26:50|5943.16|5943.16|5943.45|5943.45|5943.45|5943.45|5943.16|5943.16|0
1607444820000|2020-12-08 16:27:00|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|5944.99|0
1607444840000|2020-12-08 16:27:20|5943.2|5943.2|5944.74|5944.74|5946.28|5946.28|5943.2|5943.2|0
1607444860000|2020-12-08 16:27:40|5947.81|5947.81|5949.01|5949.01|5949.01|5949.01|5947.81|5947.81|0
1607444890000|2020-12-08 16:28:10|5947.52|5947.52|5946.87|5946.87|5947.52|5947.52|5945.98|5945.98|0
1607444910000|2020-12-08 16:28:30|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|0
1607444940000|2020-12-08 16:29:00|5946.32|5946.32|5947.86|5947.86|5947.86|5947.86|5946.32|5946.32|0
1607444950000|2020-12-08 16:29:10|5946.32|5946.32|5950.04|5950.04|5950.04|5950.04|5945.43|5945.43|0
1607444970000|2020-12-08 16:29:30|5954.65|5954.65|5950.04|5950.04|5954.65|5954.65|5950.04|5950.04|0
1607444980000|2020-12-08 16:29:40|5947.95|5947.95|5947.95|5947.95|5947.95|5947.95|5947.95|5947.95|0
1607444990000|2020-12-08 16:29:50|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|5944.97|0
1607501700000|2020-12-09 08:15:00|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|0
1607501710000|2020-12-09 08:15:10|6032.4|6032.4|6027.03|6027.03|6032.4|6032.4|6027.03|6027.03|0
1607501720000|2020-12-09 08:15:20|6025.84|6025.84|6027.63|6027.63|6027.63|6027.63|6024.35|6024.35|0
1607501730000|2020-12-09 08:15:30|6026.09|6026.09|6026.09|6026.09|6026.09|6026.09|6026.09|6026.09|0
1607501740000|2020-12-09 08:15:40|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|0
1607501750000|2020-12-09 08:15:50|6027.58|6027.58|6026.09|6026.09|6027.58|6027.58|6026.09|6026.09|0
1607501760000|2020-12-09 08:16:00|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|0
1607501800000|2020-12-09 08:16:40|6018.19|6018.19|6018.19|6018.19|6018.19|6018.19|6018.19|6018.19|0
1607501810000|2020-12-09 08:16:50|6025.88|6025.88|6027.42|6027.42|6027.42|6027.42|6025.88|6025.88|0
1607501820000|2020-12-09 08:17:00|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|6029.51|0
1607501830000|2020-12-09 08:17:10|6029.81|6029.81|6025.33|6025.33|6029.81|6029.81|6025.33|6025.33|0
1607501840000|2020-12-09 08:17:20|6027.12|6027.12|6026.53|6026.53|6027.12|6027.12|6026.53|6026.53|0
1607501850000|2020-12-09 08:17:30|6025.33|6025.33|6022.26|6022.26|6025.33|6025.33|6022.26|6022.26|0
1607501880000|2020-12-09 08:18:00|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|0
1607501890000|2020-12-09 08:18:10|6033.11|6033.11|6033.11|6033.11|6033.11|6033.11|6033.11|6033.11|0
1607501900000|2020-12-09 08:18:20|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|6035.8|0
1607501910000|2020-12-09 08:18:30|6037.59|6037.59|6037.59|6037.59|6037.88|6037.88|6037.59|6037.59|0
1607501920000|2020-12-09 08:18:40|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|0
1607501940000|2020-12-09 08:19:00|6037.59|6037.59|6037.59|6037.59|6037.59|6037.59|6037.59|6037.59|0
1607501950000|2020-12-09 08:19:10|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|0
1607501990000|2020-12-09 08:19:50|6025.06|6025.06|6025.06|6025.06|6025.06|6025.06|6025.06|6025.06|0
1607502030000|2020-12-09 08:20:30|6029.23|6029.23|6029.23|6029.23|6029.23|6029.23|6029.23|6029.23|0
1607502200000|2020-12-09 08:23:20|6027.74|6027.74|6028.64|6028.64|6028.64|6028.64|6027.74|6027.74|0
1607502260000|2020-12-09 08:24:20|6031.92|6031.92|6032.81|6032.81|6032.81|6032.81|6031.92|6031.92|0
1607502270000|2020-12-09 08:24:30|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|6035.5|0
1607502280000|2020-12-09 08:24:40|6041.17|6041.17|6041.17|6041.17|6041.17|6041.17|6041.17|6041.17|0
1607502310000|2020-12-09 08:25:10|6037.88|6037.88|6037.88|6037.88|6037.88|6037.88|6037.88|6037.88|0
1607502350000|2020-12-09 08:25:50|6065.56|6065.56|6065.56|6065.56|6065.56|6065.56|6065.56|6065.56|0
1607502440000|2020-12-09 08:27:20|6062.48|6062.48|6062.48|6062.48|6062.48|6062.48|6062.48|6062.48|0
1607502460000|2020-12-09 08:27:40|6050.18|6050.18|6050.18|6050.18|6050.18|6050.18|6050.18|6050.18|0
1607502490000|2020-12-09 08:28:10|6057.87|6057.87|6057.87|6057.87|6057.87|6057.87|6057.87|6057.87|0
1607502500000|2020-12-09 08:28:20|6059.07|6059.07|6058.47|6058.47|6059.07|6059.07|6058.47|6058.47|0
1607502520000|2020-12-09 08:28:40|6056.08|6056.08|6056.08|6056.08|6056.08|6056.08|6056.08|6056.08|0
1607502570000|2020-12-09 08:29:30|6037.63|6037.63|6037.04|6037.04|6037.63|6037.63|6037.04|6037.04|0
1607502640000|2020-12-09 08:30:40|6041.65|6041.65|6041.65|6041.65|6041.65|6041.65|6041.65|6041.65|0
1607502720000|2020-12-09 08:32:00|6043.44|6043.44|6043.44|6043.44|6043.44|6043.44|6043.44|6043.44|0
1607502790000|2020-12-09 08:33:10|6060.35|6060.35|6060.35|6060.35|6060.35|6060.35|6060.35|6060.35|0
1607502860000|2020-12-09 08:34:20|6064.96|6064.96|6064.96|6064.96|6064.96|6064.96|6064.96|6064.96|0
1607502870000|2020-12-09 08:34:30|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|0
1607502960000|2020-12-09 08:36:00|6074.65|6074.65|6074.65|6074.65|6074.65|6074.65|6074.65|6074.65|0
1607503090000|2020-12-09 08:38:10|6068.5|6068.5|6066.96|6066.96|6068.5|6068.5|6066.96|6066.96|0
1607503310000|2020-12-09 08:41:50|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|0
1607503390000|2020-12-09 08:43:10|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|0
1607503410000|2020-12-09 08:43:30|6093.07|6093.07|6093.07|6093.07|6093.07|6093.07|6093.07|6093.07|0
1607503450000|2020-12-09 08:44:10|6089.19|6089.19|6078.43|6078.43|6089.19|6089.19|6078.43|6078.43|0
1607503580000|2020-12-09 08:46:20|6078.13|6078.13|6078.13|6078.13|6078.13|6078.13|6078.13|6078.13|0
1607503880000|2020-12-09 08:51:20|6071.98|6071.98|6065.67|6065.67|6071.98|6071.98|6065.67|6065.67|0
1607503900000|2020-12-09 08:51:40|6070.29|6070.29|6070.29|6070.29|6070.29|6070.29|6070.29|6070.29|0
1607503950000|2020-12-09 08:52:30|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|0
1607503990000|2020-12-09 08:53:10|6064.14|6064.14|6064.14|6064.14|6064.14|6064.14|6064.14|6064.14|0
1607504050000|2020-12-09 08:54:10|6061.45|6061.45|6074.39|6074.39|6074.39|6074.39|6060.56|6060.56|0
1607504100000|2020-12-09 08:55:00|6079.01|6079.01|6079.01|6079.01|6079.01|6079.01|6079.01|6079.01|0
1607504120000|2020-12-09 08:55:20|6082.08|6082.08|6082.08|6082.08|6082.08|6082.08|6082.08|6082.08|0
1607504180000|2020-12-09 08:56:20|6085.16|6085.16|6086.69|6086.69|6086.69|6086.69|6085.16|6085.16|0
1607504200000|2020-12-09 08:56:40|6079.01|6079.01|6079.01|6079.01|6079.01|6079.01|6079.01|6079.01|0
1607504220000|2020-12-09 08:57:00|6077.47|6077.47|6077.47|6077.47|6077.47|6077.47|6077.47|6077.47|0
1607504230000|2020-12-09 08:57:10|6076.57|6076.57|6074.49|6074.49|6076.57|6076.57|6074.49|6074.49|0
1607504290000|2020-12-09 08:58:10|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|6074.19|0
1607504340000|2020-12-09 08:59:00|6075.38|6075.38|6076.87|6076.87|6076.87|6076.87|6075.38|6075.38|0
1607504570000|2020-12-09 09:02:50|6069.19|6069.19|6069.19|6069.19|6069.19|6069.19|6069.19|6069.19|0
1607504760000|2020-12-09 09:06:00|6075.34|6075.34|6075.34|6075.34|6075.34|6075.34|6075.34|6075.34|0
1607504770000|2020-12-09 09:06:10|6061.5|6061.5|6061.5|6061.5|6061.5|6061.5|6061.5|6061.5|0
1607504790000|2020-12-09 09:06:30|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|0
1607504860000|2020-12-09 09:07:40|6059.41|6059.41|6059.41|6059.41|6059.41|6059.41|6059.41|6059.41|0
1607504890000|2020-12-09 09:08:10|6054.8|6054.8|6056.33|6056.33|6056.33|6056.33|6054.8|6054.8|0
1607504900000|2020-12-09 09:08:20|6057.87|6057.87|6057.87|6057.87|6057.87|6057.87|6057.87|6057.87|0
1607504910000|2020-12-09 09:08:30|6059.41|6059.41|6059.41|6059.41|6059.41|6059.41|6059.41|6059.41|0
1607504940000|2020-12-09 09:09:00|6061.8|6061.8|6060.01|6060.01|6061.8|6061.8|6060.01|6060.01|0
1607505000000|2020-12-09 09:10:00|6061.5|6061.5|6061.5|6061.5|6061.5|6061.5|6061.5|6061.5|0
1607505120000|2020-12-09 09:12:00|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|0
1607505160000|2020-12-09 09:12:40|6055.65|6055.65|6051.03|6051.03|6055.65|6055.65|6051.03|6051.03|0
1607505180000|2020-12-09 09:13:00|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|0
1607505290000|2020-12-09 09:14:50|6050.69|6050.69|6050.69|6050.69|6050.69|6050.69|6050.69|6050.69|0
1607505340000|2020-12-09 09:15:40|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|0
1607505360000|2020-12-09 09:16:00|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|0
1607505380000|2020-12-09 09:16:20|6050.69|6050.69|6050.69|6050.69|6050.69|6050.69|6050.69|6050.69|0
1607505400000|2020-12-09 09:16:40|6056.84|6056.84|6056.84|6056.84|6056.84|6056.84|6056.84|6056.84|0
1607505420000|2020-12-09 09:17:00|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1607505440000|2020-12-09 09:17:20|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|0
1607505450000|2020-12-09 09:17:30|6069.09|6069.09|6070.58|6070.58|6070.58|6070.58|6069.09|6069.09|0
1607505640000|2020-12-09 09:20:40|6069.05|6069.05|6069.05|6069.05|6069.05|6069.05|6069.05|6069.05|0
1607505740000|2020-12-09 09:22:20|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|0
1607505790000|2020-12-09 09:23:10|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|0
1607505810000|2020-12-09 09:23:30|6076.85|6076.85|6076.25|6076.25|6076.85|6076.85|6076.25|6076.25|0
1607505860000|2020-12-09 09:24:20|6073.18|6073.18|6071.09|6071.09|6073.18|6073.18|6071.09|6071.09|0
1607505910000|2020-12-09 09:25:10|6069.9|6069.9|6069.9|6069.9|6069.9|6069.9|6069.9|6069.9|0
1607505950000|2020-12-09 09:25:50|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|6072.97|0
1607505960000|2020-12-09 09:26:00|6074.76|6074.76|6074.76|6074.76|6074.76|6074.76|6074.76|6074.76|0
1607506060000|2020-12-09 09:27:40|6064|6064|6064|6064|6064|6064|6064|6064|0
1607506070000|2020-12-09 09:27:50|6067.07|6067.07|6067.07|6067.07|6067.07|6067.07|6067.07|6067.07|0
1607506110000|2020-12-09 09:28:30|6068.61|6068.61|6068.61|6068.61|6068.61|6068.61|6068.61|6068.61|0
1607506120000|2020-12-09 09:28:40|6076.3|6076.3|6076.3|6076.3|6076.3|6076.3|6076.3|6076.3|0
1607506200000|2020-12-09 09:30:00|6080.91|6080.91|6080.91|6080.91|6080.91|6080.91|6080.91|6080.91|0
1607506290000|2020-12-09 09:31:30|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|0
1607506480000|2020-12-09 09:34:40|6087.91|6087.91|6087.91|6087.91|6087.91|6087.91|6087.91|6087.91|0
1607506730000|2020-12-09 09:38:50|6084.83|6084.83|6087.22|6087.22|6087.22|6087.22|6084.83|6084.83|0
1607506790000|2020-12-09 09:39:50|6079.53|6079.53|6079.53|6079.53|6079.53|6079.53|6079.53|6079.53|0
1607506800000|2020-12-09 09:40:00|6077.74|6077.74|6074.67|6074.67|6077.74|6077.74|6074.67|6074.67|0
1607506810000|2020-12-09 09:40:10|6068.52|6068.52|6068.52|6068.52|6068.52|6068.52|6068.52|6068.52|0
1607506830000|2020-12-09 09:40:30|6066.98|6066.98|6066.98|6066.98|6066.98|6066.98|6066.98|6066.98|0
1607506950000|2020-12-09 09:42:30|6071.59|6071.59|6071.59|6071.59|6071.59|6071.59|6071.59|6071.59|0
1607506980000|2020-12-09 09:43:00|6079.28|6079.28|6079.28|6079.28|6079.28|6079.28|6079.28|6079.28|0
1607506990000|2020-12-09 09:43:10|6080.82|6080.82|6074.55|6074.55|6080.82|6080.82|6074.55|6074.55|0
1607507000000|2020-12-09 09:43:20|6073.02|6073.02|6073.02|6073.02|6073.02|6073.02|6073.02|6073.02|0
1607507050000|2020-12-09 09:44:10|6075.1|6075.1|6075.1|6075.1|6075.1|6075.1|6075.1|6075.1|0
1607507140000|2020-12-09 09:45:40|6081.25|6081.25|6081.25|6081.25|6081.25|6081.25|6081.25|6081.25|0
1607507170000|2020-12-09 09:46:10|6088.94|6088.94|6088.94|6088.94|6088.94|6088.94|6088.94|6088.94|0
1607507180000|2020-12-09 09:46:20|6081.25|6081.25|6082.79|6082.79|6082.79|6082.79|6081.25|6081.25|0
1607507230000|2020-12-09 09:47:10|6076.64|6076.64|6076.64|6076.64|6076.64|6076.64|6076.64|6076.64|0
1607507240000|2020-12-09 09:47:20|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|0
1607507270000|2020-12-09 09:47:50|6087.4|6087.4|6087.4|6087.4|6087.4|6087.4|6087.4|6087.4|0
1607507360000|2020-12-09 09:49:20|6084.33|6084.33|6084.33|6084.33|6084.33|6084.33|6084.33|6084.33|0
1607507390000|2020-12-09 09:49:50|6090.48|6090.48|6099.7|6099.7|6099.7|6099.7|6090.48|6090.48|0
1607507550000|2020-12-09 09:52:30|6092.02|6092.02|6088.14|6088.14|6092.02|6092.02|6088.14|6088.14|0
1607507570000|2020-12-09 09:52:50|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|0
1607507610000|2020-12-09 09:53:30|6108.13|6108.13|6108.13|6108.13|6108.13|6108.13|6108.13|6108.13|0
1607507660000|2020-12-09 09:54:20|6112.74|6112.74|6112.74|6112.74|6112.74|6112.74|6112.74|6112.74|0
1607507670000|2020-12-09 09:54:30|6108.13|6108.13|6108.13|6108.13|6108.13|6108.13|6108.13|6108.13|0
1607507970000|2020-12-09 09:59:30|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|0
1607507980000|2020-12-09 09:59:40|6095.83|6095.83|6095.83|6095.83|6095.83|6095.83|6095.83|6095.83|0
1607508000000|2020-12-09 10:00:00|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|0
1607508010000|2020-12-09 10:00:10|6088.14|6088.14|6092.75|6092.75|6092.75|6092.75|6088.14|6088.14|0
1607508060000|2020-12-09 10:01:00|6094.29|6094.29|6098.9|6098.9|6098.9|6098.9|6094.29|6094.29|0
1607508130000|2020-12-09 10:02:10|6105.05|6105.05|6105.05|6105.05|6105.05|6105.05|6105.05|6105.05|0
1607508150000|2020-12-09 10:02:30|6107.74|6107.74|6107.74|6107.74|6107.74|6107.74|6107.74|6107.74|0
1607508320000|2020-12-09 10:05:20|6106.2|6106.2|6106.2|6106.2|6106.2|6106.2|6106.2|6106.2|0
1607508350000|2020-12-09 10:05:50|6103.12|6103.12|6103.12|6103.12|6103.12|6103.12|6103.12|6103.12|0
1607508430000|2020-12-09 10:07:10|6098.51|6098.51|6098.51|6098.51|6098.51|6098.51|6098.51|6098.51|0
1607508440000|2020-12-09 10:07:20|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|6095.44|0
1607508450000|2020-12-09 10:07:30|6094.54|6094.54|6093.95|6093.95|6094.54|6094.54|6093.95|6093.95|0
1607508510000|2020-12-09 10:08:30|6098.56|6098.56|6098.56|6098.56|6098.56|6098.56|6098.56|6098.56|0
1607508540000|2020-12-09 10:09:00|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|6097.66|0
1607508590000|2020-12-09 10:09:50|6102.28|6102.28|6102.28|6102.28|6102.28|6102.28|6102.28|6102.28|0
1607508620000|2020-12-09 10:10:20|6099.2|6099.2|6097.66|6097.66|6099.2|6099.2|6097.66|6097.66|0
1607508630000|2020-12-09 10:10:30|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|0
1607508780000|2020-12-09 10:13:00|6094.98|6094.98|6094.38|6094.38|6094.98|6094.98|6094.38|6094.38|0
1607508800000|2020-12-09 10:13:20|6092.59|6092.59|6092.59|6092.59|6092.59|6092.59|6092.59|6092.59|0
1607508900000|2020-12-09 10:15:00|6095.58|6095.58|6096.17|6096.17|6096.17|6096.17|6095.58|6095.58|0
1607508950000|2020-12-09 10:15:50|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|0
1607508970000|2020-12-09 10:16:10|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|0
1607509050000|2020-12-09 10:17:30|6085.41|6085.41|6083.87|6083.87|6085.41|6085.41|6083.87|6083.87|0
1607509140000|2020-12-09 10:19:00|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|0
1607509330000|2020-12-09 10:22:10|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|0
1607509340000|2020-12-09 10:22:20|6079.35|6079.35|6079.35|6079.35|6079.35|6079.35|6079.35|6079.35|0
1607509390000|2020-12-09 10:23:10|6082.43|6082.43|6082.43|6082.43|6082.43|6082.43|6082.43|6082.43|0
1607509540000|2020-12-09 10:25:40|6087.04|6087.04|6087.04|6087.04|6087.04|6087.04|6087.04|6087.04|0
1607509560000|2020-12-09 10:26:00|6085.5|6085.5|6085.5|6085.5|6085.5|6085.5|6085.5|6085.5|0
1607509660000|2020-12-09 10:27:40|6084.9|6084.9|6084.9|6084.9|6084.9|6084.9|6084.9|6084.9|0
1607509760000|2020-12-09 10:29:20|6071.07|6071.07|6074.14|6074.14|6074.14|6074.14|6071.07|6071.07|0
1607509810000|2020-12-09 10:30:10|6072.65|6072.65|6072.65|6072.65|6072.65|6072.65|6072.65|6072.65|0
1607509870000|2020-12-09 10:31:10|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|6069.58|0
1607509880000|2020-12-09 10:31:20|6069.28|6069.28|6069.28|6069.28|6069.28|6069.28|6069.28|6069.28|0
1607509920000|2020-12-09 10:32:00|6067.74|6067.74|6067.74|6067.74|6067.74|6067.74|6067.74|6067.74|0
1607509960000|2020-12-09 10:32:40|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|0
1607510070000|2020-12-09 10:34:30|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|0
1607510090000|2020-12-09 10:34:50|6058.81|6058.81|6058.81|6058.81|6058.81|6058.81|6058.81|6058.81|0
1607510120000|2020-12-09 10:35:20|6063.43|6063.43|6063.43|6063.43|6063.43|6063.43|6063.43|6063.43|0
1607510140000|2020-12-09 10:35:40|6063.13|6063.13|6058.51|6058.51|6063.13|6063.13|6058.51|6058.51|0
1607510150000|2020-12-09 10:35:50|6056.98|6056.98|6056.98|6056.98|6056.98|6056.98|6056.98|6056.98|0
1607510160000|2020-12-09 10:36:00|6053.9|6053.9|6060.05|6060.05|6060.05|6060.05|6053.9|6053.9|0
1607510170000|2020-12-09 10:36:10|6058.86|6058.86|6058.56|6058.56|6058.86|6058.86|6058.56|6058.56|0
1607510180000|2020-12-09 10:36:20|6057.96|6057.96|6055.28|6055.28|6058.56|6058.56|6055.28|6055.28|0
1607510190000|2020-12-09 10:36:30|6049.13|6049.13|6047.59|6047.59|6049.13|6049.13|6047.59|6047.59|0
1607510210000|2020-12-09 10:36:50|6050.67|6050.67|6049.47|6049.47|6050.67|6050.67|6049.47|6049.47|0
1607510250000|2020-12-09 10:37:30|6044.86|6044.86|6044.86|6044.86|6044.86|6044.86|6044.86|6044.86|0
1607510300000|2020-12-09 10:38:20|6046.05|6046.05|6046.05|6046.05|6046.05|6046.05|6046.05|6046.05|0
1607510440000|2020-12-09 10:40:40|6045.16|6045.16|6045.16|6045.16|6045.16|6045.16|6045.16|6045.16|0
1607510540000|2020-12-09 10:42:20|6042.08|6042.08|6046.7|6046.7|6046.7|6046.7|6042.08|6042.08|0
1607510770000|2020-12-09 10:46:10|6054.38|6054.38|6054.38|6054.38|6054.38|6054.38|6054.38|6054.38|0
1607510790000|2020-12-09 10:46:30|6051.31|6051.31|6051.31|6051.31|6051.31|6051.31|6051.31|6051.31|0
1607510860000|2020-12-09 10:47:40|6055.92|6055.92|6055.92|6055.92|6055.92|6055.92|6055.92|6055.92|0
1607510890000|2020-12-09 10:48:10|6048.23|6048.23|6048.23|6048.23|6048.23|6048.23|6048.23|6048.23|0
1607510920000|2020-12-09 10:48:40|6052.85|6052.85|6052.85|6052.85|6052.85|6052.85|6052.85|6052.85|0
1607510930000|2020-12-09 10:48:50|6057.46|6057.46|6057.46|6057.46|6057.46|6057.46|6057.46|6057.46|0
1607511020000|2020-12-09 10:50:20|6056.27|6056.27|6055.67|6055.67|6056.27|6056.27|6055.67|6055.67|0
1607511040000|2020-12-09 10:50:40|6051.06|6051.06|6049.52|6049.52|6051.06|6051.06|6049.52|6049.52|0
1607511060000|2020-12-09 10:51:00|6057.21|6057.21|6057.21|6057.21|6057.21|6057.21|6057.21|6057.21|0
1607511120000|2020-12-09 10:52:00|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|6058.75|0
1607511150000|2020-12-09 10:52:30|6058.45|6058.45|6059.98|6059.98|6059.98|6059.98|6058.45|6058.45|0
1607511160000|2020-12-09 10:52:40|6059.39|6059.39|6059.09|6059.09|6059.39|6059.39|6059.09|6059.09|0
1607511280000|2020-12-09 10:54:40|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|0
1607511300000|2020-12-09 10:55:00|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|6056.41|0
1607511310000|2020-12-09 10:55:10|6054.87|6054.87|6056.06|6056.06|6056.06|6056.06|6054.87|6054.87|0
1607511330000|2020-12-09 10:55:30|6053.97|6053.97|6053.97|6053.97|6053.97|6053.97|6053.97|6053.97|0
1607511400000|2020-12-09 10:56:40|6049.36|6049.36|6045.39|6045.39|6049.36|6049.36|6045.39|6045.39|0
1607511500000|2020-12-09 10:58:20|6043.9|6043.9|6043.9|6043.9|6043.9|6043.9|6043.9|6043.9|0
1607511640000|2020-12-09 11:00:40|6044.79|6044.79|6045.69|6045.69|6045.69|6045.69|6044.79|6044.79|0
1607511650000|2020-12-09 11:00:50|6044.79|6044.79|6044.79|6044.79|6044.79|6044.79|6044.79|6044.79|0
1607511660000|2020-12-09 11:01:00|6035.57|6035.57|6035.57|6035.57|6035.57|6035.57|6035.57|6035.57|0
1607511750000|2020-12-09 11:02:30|6030.96|6030.96|6029.46|6029.46|6030.96|6030.96|6029.46|6029.46|0
1607511810000|2020-12-09 11:03:30|6021.78|6021.78|6024.85|6024.85|6024.85|6024.85|6021.78|6021.78|0
1607511820000|2020-12-09 11:03:40|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|0
1607511860000|2020-12-09 11:04:20|6031|6031|6031|6031|6031|6031|6031|6031|0
1607511900000|2020-12-09 11:05:00|6031.6|6031.6|6031.6|6031.6|6031.6|6031.6|6031.6|6031.6|0
1607511920000|2020-12-09 11:05:20|6032.49|6032.49|6031|6031|6032.49|6032.49|6031|6031|0
1607511950000|2020-12-09 11:05:50|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|0
1607512420000|2020-12-09 11:13:40|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|0
1607512430000|2020-12-09 11:13:50|6024.76|6024.76|6026.3|6026.3|6026.3|6026.3|6024.76|6024.76|0
1607512440000|2020-12-09 11:14:00|6030.91|6030.91|6030.91|6030.91|6030.91|6030.91|6030.91|6030.91|0
1607512530000|2020-12-09 11:15:30|6033|6033|6033|6033|6033|6033|6033|6033|0
1607512560000|2020-12-09 11:16:00|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|0
1607512710000|2020-12-09 11:18:30|6022.24|6022.24|6022.24|6022.24|6022.24|6022.24|6022.24|6022.24|0
1607512730000|2020-12-09 11:18:50|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|0
1607512920000|2020-12-09 11:22:00|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|6015.83|0
1607512950000|2020-12-09 11:22:30|6018.91|6018.91|6018.91|6018.91|6018.91|6018.91|6018.91|6018.91|0
1607513090000|2020-12-09 11:24:50|6017.12|6017.12|6016.52|6016.52|6017.12|6017.12|6016.52|6016.52|0
1607513100000|2020-12-09 11:25:00|6022.67|6022.67|6021.13|6021.13|6022.67|6022.67|6021.13|6021.13|0
1607513110000|2020-12-09 11:25:10|6022.67|6022.67|6022.67|6022.67|6022.67|6022.67|6022.67|6022.67|0
1607513120000|2020-12-09 11:25:20|6019.6|6019.6|6019.6|6019.6|6019.6|6019.6|6019.6|6019.6|0
1607513270000|2020-12-09 11:27:50|6018.11|6018.11|6018.11|6018.11|6018.11|6018.11|6018.11|6018.11|0
1607513410000|2020-12-09 11:30:10|6016.57|6016.57|6016.57|6016.57|6016.57|6016.57|6016.57|6016.57|0
1607513470000|2020-12-09 11:31:10|6019.64|6019.64|6021.78|6021.78|6021.78|6021.78|6019.34|6019.34|0
1607513500000|2020-12-09 11:31:40|6023.31|6023.31|6023.31|6023.31|6023.31|6023.31|6023.31|6023.31|0
1607513560000|2020-12-09 11:32:40|6026.39|6026.39|6023.31|6023.31|6026.39|6026.39|6023.31|6023.31|0
1607513630000|2020-12-09 11:33:50|6024.51|6024.51|6024.51|6024.51|6024.51|6024.51|6024.51|6024.51|0
1607513650000|2020-12-09 11:34:10|6026.3|6026.3|6026.3|6026.3|6026.3|6026.3|6026.3|6026.3|0
1607513770000|2020-12-09 11:36:10|6030.91|6030.91|6027.83|6027.83|6030.91|6030.91|6027.83|6027.83|0
1607513960000|2020-12-09 11:39:20|6029.37|6029.37|6029.37|6029.37|6029.37|6029.37|6029.37|6029.37|0
1607513970000|2020-12-09 11:39:30|6026.3|6026.3|6023.22|6023.22|6026.3|6026.3|6023.22|6023.22|0
1607513980000|2020-12-09 11:39:40|6021.43|6021.43|6021.43|6021.43|6021.43|6021.43|6021.43|6021.43|0
1607514000000|2020-12-09 11:40:00|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|0
1607514040000|2020-12-09 11:40:40|6022.37|6022.37|6022.37|6022.37|6022.37|6022.37|6022.37|6022.37|0
1607514100000|2020-12-09 11:41:40|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|6021.48|0
1607514110000|2020-12-09 11:41:50|6018.4|6018.4|6018.4|6018.4|6018.4|6018.4|6018.4|6018.4|0
1607514160000|2020-12-09 11:42:40|6017.51|6017.51|6017.51|6017.51|6017.51|6017.51|6017.51|6017.51|0
1607514190000|2020-12-09 11:43:10|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|6019.05|0
1607514210000|2020-12-09 11:43:30|6020.58|6020.58|6020.58|6020.58|6020.58|6020.58|6020.58|6020.58|0
1607514290000|2020-12-09 11:44:50|6021.48|6021.48|6021.18|6021.18|6021.48|6021.48|6021.18|6021.18|0
1607514320000|2020-12-09 11:45:20|6022.72|6022.72|6022.72|6022.72|6022.72|6022.72|6022.72|6022.72|0
1607514420000|2020-12-09 11:47:00|6022.42|6022.42|6022.42|6022.42|6022.42|6022.42|6022.42|6022.42|0
1607514470000|2020-12-09 11:47:50|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|0
1607514510000|2020-12-09 11:48:30|6023.96|6023.96|6023.96|6023.96|6023.96|6023.96|6023.96|6023.96|0
1607514520000|2020-12-09 11:48:40|6025.49|6025.49|6025.49|6025.49|6025.49|6025.49|6025.49|6025.49|0
1607514560000|2020-12-09 11:49:20|6027.58|6027.58|6027.58|6027.58|6027.58|6027.58|6027.58|6027.58|0
1607514590000|2020-12-09 11:49:50|6028.48|6028.48|6030.27|6030.27|6030.27|6030.27|6028.48|6028.48|0
1607514610000|2020-12-09 11:50:10|6031.16|6031.16|6031.16|6031.16|6031.16|6031.16|6031.16|6031.16|0
1607514630000|2020-12-09 11:50:30|6037.31|6037.31|6037.31|6037.31|6037.31|6037.31|6037.31|6037.31|0
1607514720000|2020-12-09 11:52:00|6040.39|6040.39|6040.39|6040.39|6040.39|6040.39|6040.39|6040.39|0
1607514730000|2020-12-09 11:52:10|6043.37|6043.37|6043.37|6043.37|6043.37|6043.37|6043.37|6043.37|0
1607514870000|2020-12-09 11:54:30|6047.98|6047.98|6047.98|6047.98|6047.98|6047.98|6047.98|6047.98|0
1607514880000|2020-12-09 11:54:40|6043.37|6043.37|6043.37|6043.37|6043.37|6043.37|6043.37|6043.37|0
1607515050000|2020-12-09 11:57:30|6042.48|6042.48|6042.48|6042.48|6042.48|6042.48|6042.48|6042.48|0
1607515120000|2020-12-09 11:58:40|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|0
1607515140000|2020-12-09 11:59:00|6046.19|6046.19|6046.19|6046.19|6046.19|6046.19|6046.19|6046.19|0
1607515210000|2020-12-09 12:00:10|6045|6045|6045|6045|6045|6045|6045|6045|0
1607515240000|2020-12-09 12:00:40|6038.85|6038.85|6040.39|6040.39|6040.39|6040.39|6038.85|6038.85|0
1607515250000|2020-12-09 12:00:50|6038.6|6038.6|6038.9|6038.9|6038.9|6038.9|6038.6|6038.6|0
1607515260000|2020-12-09 12:01:00|6035.82|6035.82|6035.82|6035.82|6035.82|6035.82|6035.82|6035.82|0
1607515370000|2020-12-09 12:02:50|6029.67|6029.67|6031.16|6031.16|6031.16|6031.16|6029.67|6029.67|0
1607515380000|2020-12-09 12:03:00|6032.36|6032.36|6032.36|6032.36|6032.36|6032.36|6032.36|6032.36|0
1607515390000|2020-12-09 12:03:10|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|0
1607515480000|2020-12-09 12:04:40|6035.43|6035.43|6036.97|6036.97|6036.97|6036.97|6035.43|6035.43|0
1607515520000|2020-12-09 12:05:20|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|0
1607515750000|2020-12-09 12:09:10|6021.59|6021.59|6021.59|6021.59|6021.59|6021.59|6021.59|6021.59|0
1607515770000|2020-12-09 12:09:30|6018.91|6018.91|6018.91|6018.91|6018.91|6018.91|6018.91|6018.91|0
1607515900000|2020-12-09 12:11:40|6020.45|6020.45|6018.91|6018.91|6020.45|6020.45|6018.91|6018.91|0
1607515920000|2020-12-09 12:12:00|6020.45|6020.45|6023.52|6023.52|6023.52|6023.52|6020.45|6020.45|0
1607515990000|2020-12-09 12:13:10|6026.6|6026.6|6026.6|6026.6|6026.6|6026.6|6026.6|6026.6|0
1607516090000|2020-12-09 12:14:50|6029.67|6029.67|6029.67|6029.67|6029.67|6029.67|6029.67|6029.67|0
1607516190000|2020-12-09 12:16:30|6032.06|6032.06|6030.52|6030.52|6033.59|6033.59|6030.52|6030.52|0
1607516200000|2020-12-09 12:16:40|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|0
1607516230000|2020-12-09 12:17:10|6030.52|6030.52|6030.52|6030.52|6030.52|6030.52|6030.52|6030.52|0
1607516300000|2020-12-09 12:18:20|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|0
1607516320000|2020-12-09 12:18:40|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|0
1607516470000|2020-12-09 12:21:10|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|0
1607516490000|2020-12-09 12:21:30|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|0
1607516590000|2020-12-09 12:23:10|6024.42|6024.42|6022.88|6022.88|6024.42|6024.42|6022.88|6022.88|0
1607516600000|2020-12-09 12:23:20|6018.27|6018.27|6018.27|6018.27|6018.27|6018.27|6018.27|6018.27|0
1607516610000|2020-12-09 12:23:30|6019.8|6019.8|6019.8|6019.8|6019.8|6019.8|6019.8|6019.8|0
1607516620000|2020-12-09 12:23:40|6016.73|6016.73|6016.73|6016.73|6016.73|6016.73|6016.73|6016.73|0
1607516640000|2020-12-09 12:24:00|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|0
1607516680000|2020-12-09 12:24:40|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|0
1607516710000|2020-12-09 12:25:10|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|0
1607516830000|2020-12-09 12:27:10|6004.18|6004.18|6004.18|6004.18|6004.18|6004.18|6004.18|6004.18|0
1607516880000|2020-12-09 12:28:00|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|6005.71|0
1607516890000|2020-12-09 12:28:10|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|0
1607516960000|2020-12-09 12:29:20|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|6012.76|0
1607517050000|2020-12-09 12:30:50|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|0
1607517130000|2020-12-09 12:32:10|6008.15|6008.15|6008.15|6008.15|6008.15|6008.15|6008.15|6008.15|0
1607517170000|2020-12-09 12:32:50|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|0
1607517180000|2020-12-09 12:33:00|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|6009.98|0
1607517300000|2020-12-09 12:35:00|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|0
1607517490000|2020-12-09 12:38:10|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|0
1607517550000|2020-12-09 12:39:10|5996.19|5996.19|5996.19|5996.19|5996.19|5996.19|5996.19|5996.19|0
1607517580000|2020-12-09 12:39:40|5995.89|5995.89|5995.89|5995.89|5995.89|5995.89|5995.89|5995.89|0
1607517610000|2020-12-09 12:40:10|5997.38|5997.38|5998.28|5998.28|5998.28|5998.28|5997.38|5997.38|0
1607517730000|2020-12-09 12:42:10|5995.89|5995.89|5995.89|5995.89|5995.89|5995.89|5995.89|5995.89|0
1607517790000|2020-12-09 12:43:10|5997.43|5997.43|5997.43|5997.43|5997.43|5997.43|5997.43|5997.43|0
1607517850000|2020-12-09 12:44:10|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|0
1607517890000|2020-12-09 12:44:50|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|0
1607518130000|2020-12-09 12:48:50|6005.12|6005.12|6005.12|6005.12|6005.12|6005.12|6005.12|6005.12|0
1607518220000|2020-12-09 12:50:20|6000.5|6000.5|5998.97|5998.97|6000.5|6000.5|5998.97|5998.97|0
1607518350000|2020-12-09 12:52:30|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|0
1607518440000|2020-12-09 12:54:00|5998.97|5998.97|6000.16|6000.16|6000.16|6000.16|5998.97|5998.97|0
1607518600000|2020-12-09 12:56:40|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|0
1607518860000|2020-12-09 13:01:00|5998.28|5998.28|5998.28|5998.28|5998.28|5998.28|5998.28|5998.28|0
1607518960000|2020-12-09 13:02:40|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|5993.67|0
1607518980000|2020-12-09 13:03:00|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|0
1607519020000|2020-12-09 13:03:40|5995.2|5995.2|5996.74|5996.74|5996.74|5996.74|5995.2|5995.2|0
1607519160000|2020-12-09 13:06:00|5995.85|5995.85|5995.85|5995.85|5995.85|5995.85|5995.85|5995.85|0
1607519170000|2020-12-09 13:06:10|5989.7|5989.7|5989.7|5989.7|5989.7|5989.7|5989.7|5989.7|0
1607519340000|2020-12-09 13:09:00|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|5988.2|0
1607519360000|2020-12-09 13:09:20|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|0
1607519430000|2020-12-09 13:10:30|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|0
1607519460000|2020-12-09 13:11:00|5984.83|5984.83|5984.83|5984.83|5984.83|5984.83|5984.83|5984.83|0
1607519530000|2020-12-09 13:12:10|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|0
1607519600000|2020-12-09 13:13:20|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|0
1607519610000|2020-12-09 13:13:30|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|0
1607519770000|2020-12-09 13:16:10|5988.25|5988.25|5985.17|5985.17|5988.25|5988.25|5985.17|5985.17|0
1607519790000|2020-12-09 13:16:30|5988.25|5988.25|5988.25|5988.25|5988.25|5988.25|5988.25|5988.25|0
1607519870000|2020-12-09 13:17:50|5989.44|5989.44|5989.44|5989.44|5989.44|5989.44|5989.44|5989.44|0
1607519940000|2020-12-09 13:19:00|5983.29|5983.29|5981.76|5981.76|5983.29|5983.29|5981.76|5981.76|0
1607520110000|2020-12-09 13:21:50|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|0
1607520130000|2020-12-09 13:22:10|5984.83|5984.83|5984.83|5984.83|5984.83|5984.83|5984.83|5984.83|0
1607520230000|2020-12-09 13:23:50|5986.02|5986.02|5990.5|5990.5|5990.5|5990.5|5986.02|5986.02|0
1607520260000|2020-12-09 13:24:20|5989.6|5989.6|5988.41|5988.41|5989.6|5989.6|5988.41|5988.41|0
1607520320000|2020-12-09 13:25:20|5987.52|5987.52|5987.81|5987.81|5987.81|5987.81|5987.52|5987.52|0
1607520430000|2020-12-09 13:27:10|5989.35|5989.35|5986.28|5986.28|5989.35|5989.35|5984.74|5984.74|0
1607520480000|2020-12-09 13:28:00|5995.5|5995.5|5995.5|5995.5|5995.5|5995.5|5995.5|5995.5|0
1607520580000|2020-12-09 13:29:40|5997.04|5997.04|5997.04|5997.04|5997.04|5997.04|5997.04|5997.04|0
1607520760000|2020-12-09 13:32:40|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1607520900000|2020-12-09 13:35:00|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|0
1607520960000|2020-12-09 13:36:00|5999.47|5999.47|5997.93|5997.93|5999.47|5999.47|5997.93|5997.93|0
1607520970000|2020-12-09 13:36:10|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|0
1607521000000|2020-12-09 13:36:40|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|0
1607521090000|2020-12-09 13:38:10|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|0
1607521140000|2020-12-09 13:39:00|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|0
1607521260000|2020-12-09 13:41:00|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1607521280000|2020-12-09 13:41:20|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|0
1607521320000|2020-12-09 13:42:00|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|0
1607521330000|2020-12-09 13:42:10|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|0
1607521380000|2020-12-09 13:43:00|5997.93|5997.93|5996.4|5996.4|5997.93|5997.93|5996.4|5996.4|0
1607521420000|2020-12-09 13:43:40|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|0
1607521450000|2020-12-09 13:44:10|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|0
1607521510000|2020-12-09 13:45:10|6007.16|6007.16|6007.16|6007.16|6007.16|6007.16|6007.16|6007.16|0
1607521560000|2020-12-09 13:46:00|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1607521610000|2020-12-09 13:46:50|6016.38|6016.38|6016.38|6016.38|6016.38|6016.38|6016.38|6016.38|0
1607521650000|2020-12-09 13:47:30|6019.46|6019.46|6019.46|6019.46|6019.46|6019.46|6019.46|6019.46|0
1607521690000|2020-12-09 13:48:10|6021|6021|6021|6021|6021|6021|6021|6021|0
1607521710000|2020-12-09 13:48:30|6019.46|6019.46|6019.46|6019.46|6019.46|6019.46|6019.46|6019.46|0
1607521730000|2020-12-09 13:48:50|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|0
1607521810000|2020-12-09 13:50:10|6018.22|6018.22|6018.22|6018.22|6018.22|6018.22|6018.22|6018.22|0
1607521830000|2020-12-09 13:50:30|6016.68|6016.68|6015.14|6015.14|6016.68|6016.68|6015.14|6015.14|0
1607521860000|2020-12-09 13:51:00|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|0
1607521920000|2020-12-09 13:52:00|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|0
1607522010000|2020-12-09 13:53:30|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|0
1607522020000|2020-12-09 13:53:40|6007.5|6007.5|6010.58|6010.58|6010.58|6010.58|6007.5|6007.5|0
1607522040000|2020-12-09 13:54:00|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|0
1607522060000|2020-12-09 13:54:20|6016.73|6016.73|6016.73|6016.73|6016.73|6016.73|6016.73|6016.73|0
1607522170000|2020-12-09 13:56:10|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|0
1607522190000|2020-12-09 13:56:30|6016.73|6016.73|6016.73|6016.73|6016.73|6016.73|6016.73|6016.73|0
1607522230000|2020-12-09 13:57:10|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|0
1607522280000|2020-12-09 13:58:00|6015.44|6015.44|6015.44|6015.44|6015.44|6015.44|6015.44|6015.44|0
1607522300000|2020-12-09 13:58:20|6013.35|6013.35|6013.35|6013.35|6013.35|6013.35|6013.35|6013.35|0
1607522310000|2020-12-09 13:58:30|6010.28|6010.28|6010.28|6010.28|6010.28|6010.28|6010.28|6010.28|0
1607522340000|2020-12-09 13:59:00|6011.82|6011.82|6014.89|6014.89|6014.89|6014.89|6011.82|6011.82|0
1607522350000|2020-12-09 13:59:10|6014.3|6014.3|6014|6014|6014.3|6014.3|6014|6014|0
1607522360000|2020-12-09 13:59:20|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|6013.4|0
1607522370000|2020-12-09 13:59:30|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|0
1607522380000|2020-12-09 13:59:40|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|6010.33|0
1607522400000|2020-12-09 14:00:00|6008.79|6008.79|6007.25|6007.25|6008.79|6008.79|6007.25|6007.25|0
1607522420000|2020-12-09 14:00:20|6006.06|6006.06|6006.06|6006.06|6006.06|6006.06|6006.06|6006.06|0
1607522490000|2020-12-09 14:01:30|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|0
1607522550000|2020-12-09 14:02:30|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|0
1607522560000|2020-12-09 14:02:40|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|0
1607522730000|2020-12-09 14:05:30|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|0
1607522800000|2020-12-09 14:06:40|5989.49|5989.49|5989.49|5989.49|5989.49|5989.49|5989.49|5989.49|0
1607522820000|2020-12-09 14:07:00|5981.8|5981.8|5981.8|5981.8|5981.8|5981.8|5981.8|5981.8|0
1607522850000|2020-12-09 14:07:30|5986.41|5986.41|5989.49|5989.49|5989.49|5989.49|5986.41|5986.41|0
1607522880000|2020-12-09 14:08:00|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|5992.56|0
1607523020000|2020-12-09 14:10:20|5994.1|5994.1|5998.71|5998.71|5998.71|5998.71|5994.1|5994.1|0
1607523030000|2020-12-09 14:10:30|5997.18|5997.18|5997.18|5997.18|5997.18|5997.18|5997.18|5997.18|0
1607523120000|2020-12-09 14:12:00|5991.03|5991.03|5991.03|5991.03|5991.03|5991.03|5991.03|5991.03|0
1607523180000|2020-12-09 14:13:00|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|0
1607523220000|2020-12-09 14:13:40|5992.56|5992.56|5986.41|5986.41|5992.56|5992.56|5986.41|5986.41|0
1607523240000|2020-12-09 14:14:00|5981.8|5981.8|5981.8|5981.8|5981.8|5981.8|5981.8|5981.8|0
1607523280000|2020-12-09 14:14:40|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|0
1607523290000|2020-12-09 14:14:50|5986.41|5986.41|5986.41|5986.41|5986.41|5986.41|5986.41|5986.41|0
1607523360000|2020-12-09 14:16:00|5989.49|5989.49|5989.49|5989.49|5989.49|5989.49|5989.49|5989.49|0
1607523370000|2020-12-09 14:16:10|5983.34|5983.34|5983.34|5983.34|5983.34|5983.34|5983.34|5983.34|0
1607523450000|2020-12-09 14:17:30|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|0
1607523470000|2020-12-09 14:17:50|5978.43|5978.43|5978.43|5978.43|5978.43|5978.43|5978.43|5978.43|0
1607523520000|2020-12-09 14:18:40|5979.32|5979.32|5979.32|5979.32|5979.32|5979.32|5979.32|5979.32|0
1607523530000|2020-12-09 14:18:50|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|5978.73|0
1607523540000|2020-12-09 14:19:00|5978.13|5978.13|5979.02|5979.02|5979.02|5979.02|5978.13|5978.13|0
1607523580000|2020-12-09 14:19:40|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|0
1607523630000|2020-12-09 14:20:30|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|0
1607523800000|2020-12-09 14:23:20|5978.77|5978.77|5978.77|5978.77|5978.77|5978.77|5978.77|5978.77|0
1607523880000|2020-12-09 14:24:40|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|0
1607523970000|2020-12-09 14:26:10|5980.31|5980.31|5980.31|5980.31|5980.31|5980.31|5980.31|5980.31|0
1607524150000|2020-12-09 14:29:10|5978.77|5978.77|5980.31|5980.31|5980.31|5980.31|5978.77|5978.77|0
1607524190000|2020-12-09 14:29:50|5986.46|5986.46|5986.46|5986.46|5986.46|5986.46|5986.46|5986.46|0
1607524200000|2020-12-09 14:30:00|5988.25|5988.25|5988.55|5988.55|5990.04|5990.04|5988.25|5988.25|0
1607524230000|2020-12-09 14:30:30|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|0
1607524240000|2020-12-09 14:30:40|5994.7|5994.7|5995|5995|5995.89|5995.89|5994.7|5994.7|0
1607524250000|2020-12-09 14:30:50|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|0
1607524260000|2020-12-09 14:31:00|6008.83|6008.83|6014|6014|6014|6014|6008.83|6008.83|0
1607524270000|2020-12-09 14:31:10|6020.15|6020.15|6028.34|6028.34|6028.34|6028.34|6020.15|6020.15|0
1607524290000|2020-12-09 14:31:30|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|0
1607524300000|2020-12-09 14:31:40|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|0
1607524310000|2020-12-09 14:31:50|6031.41|6031.41|6029.88|6029.88|6031.41|6031.41|6029.88|6029.88|0
1607524320000|2020-12-09 14:32:00|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|6032.95|0
1607524330000|2020-12-09 14:32:10|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|6028.34|0
1607524370000|2020-12-09 14:32:50|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|0
1607524380000|2020-12-09 14:33:00|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|0
1607524390000|2020-12-09 14:33:10|6020.65|6020.65|6020.65|6020.65|6020.65|6020.65|6020.65|6020.65|0
1607524410000|2020-12-09 14:33:30|6025.26|6025.26|6023.73|6023.73|6025.26|6025.26|6023.73|6023.73|0
1607524420000|2020-12-09 14:33:40|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|0
1607524430000|2020-12-09 14:33:50|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|0
1607524440000|2020-12-09 14:34:00|6023.73|6023.73|6023.73|6023.73|6023.73|6023.73|6023.73|6023.73|0
1607524480000|2020-12-09 14:34:40|6014.5|6014.5|6013.61|6013.61|6014.5|6014.5|6013.61|6013.61|0
1607524510000|2020-12-09 14:35:10|6013.31|6013.31|6013.31|6013.31|6013.31|6013.31|6013.31|6013.31|0
1607524530000|2020-12-09 14:35:30|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|6017.92|0
1607524540000|2020-12-09 14:35:40|6016.73|6016.73|6016.73|6016.73|6016.73|6016.73|6016.73|6016.73|0
1607524610000|2020-12-09 14:36:50|6018.27|6018.27|6018.27|6018.27|6018.27|6018.27|6018.27|6018.27|0
1607524670000|2020-12-09 14:37:50|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|6015.19|0
1607524700000|2020-12-09 14:38:20|6013.65|6013.65|6013.65|6013.65|6013.65|6013.65|6013.65|6013.65|0
1607524720000|2020-12-09 14:38:40|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|0
1607524800000|2020-12-09 14:40:00|6009.38|6009.38|6009.38|6009.38|6009.38|6009.38|6009.38|6009.38|0
1607524820000|2020-12-09 14:40:20|6010.28|6010.28|6010.28|6010.28|6010.28|6010.28|6010.28|6010.28|0
1607524830000|2020-12-09 14:40:30|6011.82|6011.82|6011.82|6011.82|6011.82|6011.82|6011.82|6011.82|0
1607524850000|2020-12-09 14:40:50|6013.35|6013.35|6016.38|6016.38|6016.38|6016.38|6013.35|6013.35|0
1607524870000|2020-12-09 14:41:10|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|0
1607524890000|2020-12-09 14:41:30|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|0
1607524980000|2020-12-09 14:43:00|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|0
1607525000000|2020-12-09 14:43:20|6027.1|6027.1|6027.1|6027.1|6027.1|6027.1|6027.1|6027.1|0
1607525110000|2020-12-09 14:45:10|6024.03|6024.03|6022.49|6022.49|6024.03|6024.03|6022.49|6022.49|0
1607525140000|2020-12-09 14:45:40|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|0
1607525150000|2020-12-09 14:45:50|6019.71|6019.71|6019.71|6019.71|6019.71|6019.71|6019.71|6019.71|0
1607525180000|2020-12-09 14:46:20|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|6013.56|0
1607525220000|2020-12-09 14:47:00|6015.1|6015.1|6015.1|6015.1|6015.1|6015.1|6015.1|6015.1|0
1607525290000|2020-12-09 14:48:10|6018.17|6018.17|6018.17|6018.17|6018.17|6018.17|6018.17|6018.17|0
1607525350000|2020-12-09 14:49:10|6016.64|6016.64|6015.14|6015.14|6016.64|6016.64|6015.14|6015.14|0
1607525360000|2020-12-09 14:49:20|6014.85|6014.85|6014.85|6014.85|6014.85|6014.85|6014.85|6014.85|0
1607525370000|2020-12-09 14:49:30|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|6011.77|0
1607525400000|2020-12-09 14:50:00|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|0
1607525410000|2020-12-09 14:50:10|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|0
1607525420000|2020-12-09 14:50:20|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|0
1607525440000|2020-12-09 14:50:40|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|6007.5|0
1607525450000|2020-12-09 14:50:50|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|0
1607525460000|2020-12-09 14:51:00|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|0
1607525490000|2020-12-09 14:51:30|6015.4|6015.4|6015.4|6015.4|6015.4|6015.4|6015.4|6015.4|0
1607525570000|2020-12-09 14:52:50|6015.69|6015.69|6020.31|6020.31|6020.31|6020.31|6015.69|6015.69|0
1607525610000|2020-12-09 14:53:30|6023.38|6023.38|6023.38|6023.38|6023.38|6023.38|6023.38|6023.38|0
1607525690000|2020-12-09 14:54:50|6025.77|6025.77|6025.77|6025.77|6025.77|6025.77|6025.77|6025.77|0
1607525720000|2020-12-09 14:55:20|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|0
1607525750000|2020-12-09 14:55:50|6039.61|6039.61|6039.61|6039.61|6047.29|6047.29|6039.61|6039.61|0
1607525790000|2020-12-09 14:56:30|6040.5|6040.5|6045.11|6045.11|6045.11|6045.11|6040.5|6040.5|0
1607525830000|2020-12-09 14:57:10|6048.19|6048.19|6046.65|6046.65|6048.19|6048.19|6046.65|6046.65|0
1607525840000|2020-12-09 14:57:20|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|0
1607525860000|2020-12-09 14:57:40|6043.58|6043.58|6043.58|6043.58|6043.58|6043.58|6043.58|6043.58|0
1607525890000|2020-12-09 14:58:10|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|0
1607525900000|2020-12-09 14:58:20|6046.65|6046.65|6046.65|6046.65|6046.65|6046.65|6046.65|6046.65|0
1607525920000|2020-12-09 14:58:40|6049.73|6049.73|6049.73|6049.73|6049.73|6049.73|6049.73|6049.73|0
1607525940000|2020-12-09 14:59:00|6048.83|6048.83|6048.83|6048.83|6048.83|6048.83|6048.83|6048.83|0
1607525960000|2020-12-09 14:59:20|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|0
1607526010000|2020-12-09 15:00:10|6051.22|6051.22|6052.11|6052.11|6052.11|6052.11|6051.22|6051.22|0
1607526040000|2020-12-09 15:00:40|6051.81|6051.81|6051.81|6051.81|6051.81|6051.81|6051.81|6051.81|0
1607526070000|2020-12-09 15:01:10|6054.89|6054.89|6056.08|6056.08|6056.08|6056.08|6054.89|6054.89|0
1607526080000|2020-12-09 15:01:20|6054.54|6054.54|6054.54|6054.54|6054.54|6054.54|6054.54|6054.54|0
1607526100000|2020-12-09 15:01:40|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|6053.01|0
1607526150000|2020-12-09 15:02:30|6045.32|6045.32|6045.32|6045.32|6045.32|6045.32|6045.32|6045.32|0
1607526230000|2020-12-09 15:03:50|6039.17|6039.17|6039.17|6039.17|6039.17|6039.17|6039.17|6039.17|0
1607526240000|2020-12-09 15:04:00|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|0
1607526270000|2020-12-09 15:04:30|6042.24|6042.24|6045.32|6045.32|6045.32|6045.32|6042.24|6042.24|0
1607526300000|2020-12-09 15:05:00|6048.39|6048.39|6048.39|6048.39|6048.39|6048.39|6048.39|6048.39|0
1607526330000|2020-12-09 15:05:30|6046.86|6046.86|6046.86|6046.86|6046.86|6046.86|6046.86|6046.86|0
1607526340000|2020-12-09 15:05:40|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|0
1607526490000|2020-12-09 15:08:10|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|0
1607526500000|2020-12-09 15:08:20|6041.14|6041.14|6042.64|6042.64|6042.64|6042.64|6041.14|6041.14|0
1607526590000|2020-12-09 15:09:50|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|0
1607526600000|2020-12-09 15:10:00|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|0
1607526700000|2020-12-09 15:11:40|6050.87|6050.87|6050.57|6050.57|6050.87|6050.87|6050.57|6050.57|0
1607526720000|2020-12-09 15:12:00|6041.35|6041.35|6035.89|6035.89|6041.35|6041.35|6035.89|6035.89|0
1607526730000|2020-12-09 15:12:10|6038.96|6038.96|6038.96|6038.96|6038.96|6038.96|6038.96|6038.96|0
1607526750000|2020-12-09 15:12:30|6038.67|6038.67|6038.67|6038.67|6038.67|6038.67|6038.67|6038.67|0
1607526790000|2020-12-09 15:13:10|6024.83|6024.83|6024.83|6024.83|6024.83|6024.83|6024.83|6024.83|0
1607526810000|2020-12-09 15:13:30|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|0
1607526820000|2020-12-09 15:13:40|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|0
1607526830000|2020-12-09 15:13:50|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|0
1607526840000|2020-12-09 15:14:00|6038.67|6038.67|6038.67|6038.67|6038.67|6038.67|6038.67|6038.67|0
1607526860000|2020-12-09 15:14:20|6030.98|6030.98|6029.44|6029.44|6030.98|6030.98|6029.44|6029.44|0
1607526890000|2020-12-09 15:14:50|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|6034.05|0
1607526910000|2020-12-09 15:15:10|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|0
1607526920000|2020-12-09 15:15:20|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|0
1607526950000|2020-12-09 15:15:50|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|0
1607526980000|2020-12-09 15:16:20|6031.62|6031.62|6032.22|6032.22|6032.22|6032.22|6031.62|6031.62|0
1607527060000|2020-12-09 15:17:40|6038.37|6038.37|6042.98|6042.98|6042.98|6042.98|6038.37|6038.37|0
1607527080000|2020-12-09 15:18:00|6047.59|6047.59|6047.59|6047.59|6047.59|6047.59|6047.59|6047.59|0
1607527100000|2020-12-09 15:18:20|6044.52|6044.52|6044.52|6044.52|6044.52|6044.52|6044.52|6044.52|0
1607527200000|2020-12-09 15:20:00|6041.44|6041.44|6041.44|6041.44|6041.44|6041.44|6041.44|6041.44|0
1607527210000|2020-12-09 15:20:10|6041.14|6041.14|6041.14|6041.14|6041.14|6041.14|6041.14|6041.14|0
1607527250000|2020-12-09 15:20:50|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|0
1607527290000|2020-12-09 15:21:30|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|0
1607527340000|2020-12-09 15:22:20|6028.55|6028.55|6028.55|6028.55|6028.55|6028.55|6028.55|6028.55|0
1607527370000|2020-12-09 15:22:50|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|0
1607527380000|2020-12-09 15:23:00|6023.98|6023.98|6023.98|6023.98|6023.98|6023.98|6023.98|6023.98|0
1607527430000|2020-12-09 15:23:50|6020.9|6020.9|6027.05|6027.05|6027.05|6027.05|6020.9|6020.9|0
1607527440000|2020-12-09 15:24:00|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|0
1607527510000|2020-12-09 15:25:10|6030.38|6030.38|6030.38|6030.38|6030.38|6030.38|6030.38|6030.38|0
1607527550000|2020-12-09 15:25:50|6034.99|6034.99|6035.89|6035.89|6035.89|6035.89|6034.99|6034.99|0
1607527560000|2020-12-09 15:26:00|6032.81|6032.81|6037.43|6037.43|6037.43|6037.43|6032.81|6032.81|0
1607527570000|2020-12-09 15:26:10|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|6045.11|0
1607527580000|2020-12-09 15:26:20|6042.04|6042.04|6042.04|6042.04|6042.04|6042.04|6042.04|6042.04|0
1607527630000|2020-12-09 15:27:10|6042.64|6042.64|6042.64|6042.64|6042.64|6042.64|6042.64|6042.64|0
1607527650000|2020-12-09 15:27:30|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|0
1607527680000|2020-12-09 15:28:00|6038.67|6038.67|6038.67|6038.67|6038.67|6038.67|6038.67|6038.67|0
1607527690000|2020-12-09 15:28:10|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|6037.13|0
1607527790000|2020-12-09 15:29:50|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|0
1607527800000|2020-12-09 15:30:00|6030.98|6030.98|6030.68|6030.68|6030.98|6030.98|6030.68|6030.68|0
1607527810000|2020-12-09 15:30:10|6035.29|6035.29|6033.75|6033.75|6035.29|6035.29|6033.75|6033.75|0
1607527830000|2020-12-09 15:30:30|6029.14|6029.14|6028.55|6028.55|6029.14|6029.14|6028.55|6028.55|0
1607527860000|2020-12-09 15:31:00|6028.25|6028.25|6028.25|6028.25|6028.25|6028.25|6028.25|6028.25|0
1607527900000|2020-12-09 15:31:40|6026.76|6026.76|6026.76|6026.76|6026.76|6026.76|6026.76|6026.76|0
1607527920000|2020-12-09 15:32:00|6020.61|6020.61|6019.41|6019.41|6020.61|6020.61|6019.41|6019.41|0
1607527940000|2020-12-09 15:32:20|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|6017.87|0
1607527990000|2020-12-09 15:33:10|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|0
1607528000000|2020-12-09 15:33:20|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|6008.7|0
1607528080000|2020-12-09 15:34:40|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|0
1607528110000|2020-12-09 15:35:10|5999.22|5999.22|5994.61|5994.61|5999.22|5999.22|5994.61|5994.61|0
1607528120000|2020-12-09 15:35:20|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|0
1607528130000|2020-12-09 15:35:30|5985.43|5985.43|5985.43|5985.43|5985.43|5985.43|5985.43|5985.43|0
1607528140000|2020-12-09 15:35:40|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|0
1607528150000|2020-12-09 15:35:50|5984.23|5984.23|5984.23|5984.23|5984.23|5984.23|5984.23|5984.23|0
1607528220000|2020-12-09 15:37:00|5985.43|5985.43|5985.43|5985.43|5985.43|5985.43|5985.43|5985.43|0
1607528230000|2020-12-09 15:37:10|5988.5|5988.5|5985.43|5985.43|5988.5|5988.5|5985.43|5985.43|0
1607528260000|2020-12-09 15:37:40|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|5982.35|0
1607528290000|2020-12-09 15:38:10|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|0
1607528320000|2020-12-09 15:38:40|5977.74|5977.74|5983.89|5983.89|5983.89|5983.89|5977.74|5977.74|0
1607528350000|2020-12-09 15:39:10|5985.43|5985.43|5988.5|5988.5|5988.5|5988.5|5985.43|5985.43|0
1607528400000|2020-12-09 15:40:00|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|0
1607528420000|2020-12-09 15:40:20|5990.04|5990.04|5990.04|5990.04|5990.04|5990.04|5990.04|5990.04|0
1607528480000|2020-12-09 15:41:20|5990.93|5990.93|5990.93|5990.93|5990.93|5990.93|5990.93|5990.93|0
1607528570000|2020-12-09 15:42:50|5995.55|5995.55|5997.08|5997.08|5997.08|5997.08|5995.55|5995.55|0
1607528580000|2020-12-09 15:43:00|5995.55|5995.55|5995.55|5995.55|5995.55|5995.55|5995.55|5995.55|0
1607528630000|2020-12-09 15:43:50|5996.74|5996.74|5996.74|5996.74|5996.74|5996.74|5996.74|5996.74|0
1607528640000|2020-12-09 15:44:00|5992.13|5992.13|5992.13|5992.13|5992.13|5992.13|5992.13|5992.13|0
1607528650000|2020-12-09 15:44:10|5991.23|5991.23|5994.31|5994.31|5994.31|5994.31|5991.23|5991.23|0
1607528670000|2020-12-09 15:44:30|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|0
1607528750000|2020-12-09 15:45:50|5983.25|5983.25|5983.25|5983.25|5983.25|5983.25|5983.25|5983.25|0
1607528770000|2020-12-09 15:46:10|5986.32|5986.32|5986.32|5986.32|5986.32|5986.32|5986.32|5986.32|0
1607528800000|2020-12-09 15:46:40|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|0
1607528840000|2020-12-09 15:47:20|5985.13|5985.13|5983.59|5983.59|5985.13|5985.13|5983.59|5983.59|0
1607528930000|2020-12-09 15:48:50|5984.78|5984.78|5985.98|5985.98|5985.98|5985.98|5984.78|5984.78|0
1607528940000|2020-12-09 15:49:00|5984.44|5984.44|5984.44|5984.44|5984.44|5984.44|5984.44|5984.44|0
1607528960000|2020-12-09 15:49:20|5989.05|5989.05|5992.13|5992.13|5992.13|5992.13|5989.05|5989.05|0
1607529000000|2020-12-09 15:50:00|5990.93|5990.93|5990.93|5990.93|5990.93|5990.93|5990.93|5990.93|0
1607529010000|2020-12-09 15:50:10|5984.78|5984.78|5984.78|5984.78|5984.78|5984.78|5984.78|5984.78|0
1607529020000|2020-12-09 15:50:20|5983.89|5983.89|5983.89|5983.89|5983.89|5983.89|5983.89|5983.89|0
1607529050000|2020-12-09 15:50:50|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|0
1607529060000|2020-12-09 15:51:00|5979.28|5979.28|5978.38|5978.38|5979.28|5979.28|5978.38|5978.38|0
1607529070000|2020-12-09 15:51:10|5978.08|5978.08|5977.49|5977.49|5978.38|5978.38|5977.49|5977.49|0
1607529120000|2020-12-09 15:52:00|5978.38|5978.38|5978.38|5978.38|5978.38|5978.38|5978.38|5978.38|0
1607529170000|2020-12-09 15:52:50|5982.99|5982.99|5982.99|5982.99|5982.99|5982.99|5982.99|5982.99|0
1607529190000|2020-12-09 15:53:10|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|5979.92|0
1607529250000|2020-12-09 15:54:10|5975.31|5975.31|5975.31|5975.31|5975.31|5975.31|5975.31|5975.31|0
1607529270000|2020-12-09 15:54:30|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|0
1607529310000|2020-12-09 15:55:10|5972.28|5972.28|5972.28|5972.28|5972.28|5972.28|5972.28|5972.28|0
1607529330000|2020-12-09 15:55:30|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|0
1607529450000|2020-12-09 15:57:30|5970.74|5970.74|5970.74|5970.74|5970.74|5970.74|5970.74|5970.74|0
1607529470000|2020-12-09 15:57:50|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|0
1607529480000|2020-12-09 15:58:00|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|0
1607529510000|2020-12-09 15:58:30|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|5967.67|0
1607529530000|2020-12-09 15:58:50|5970.74|5970.74|5970.74|5970.74|5970.74|5970.74|5970.74|5970.74|0
1607529550000|2020-12-09 15:59:10|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|0
1607529580000|2020-12-09 15:59:40|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|5966.13|0
1607529640000|2020-12-09 16:00:40|5967.67|5967.67|5968.86|5968.86|5968.86|5968.86|5967.67|5967.67|0
1607529700000|2020-12-09 16:01:40|5967.96|5967.96|5967.96|5967.96|5967.96|5967.96|5967.96|5967.96|0
1607529710000|2020-12-09 16:01:50|5964.89|5964.89|5964.89|5964.89|5964.89|5964.89|5964.89|5964.89|0
1607529720000|2020-12-09 16:02:00|5966.43|5966.43|5966.43|5966.43|5966.43|5966.43|5966.43|5966.43|0
1607529780000|2020-12-09 16:03:00|5961.81|5961.81|5956.6|5956.6|5961.81|5961.81|5956.6|5956.6|0
1607529790000|2020-12-09 16:03:10|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|0
1607529830000|2020-12-09 16:03:50|5954.17|5954.17|5953.87|5953.87|5954.17|5954.17|5953.87|5953.87|0
1607529840000|2020-12-09 16:04:00|5953.28|5953.28|5945.59|5945.59|5953.28|5953.28|5945.59|5945.59|0
1607529870000|2020-12-09 16:04:30|5944.7|5944.7|5944.7|5944.7|5944.7|5944.7|5944.7|5944.7|0
1607529890000|2020-12-09 16:04:50|5943.16|5943.16|5941.62|5941.62|5943.16|5943.16|5941.62|5941.62|0
1607529920000|2020-12-09 16:05:20|5938.55|5938.55|5938.55|5938.55|5938.55|5938.55|5938.55|5938.55|0
1607529930000|2020-12-09 16:05:30|5935.86|5935.86|5935.56|5935.56|5935.86|5935.86|5935.56|5935.56|0
1607529940000|2020-12-09 16:05:40|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|0
1607529950000|2020-12-09 16:05:50|5934.02|5934.02|5934.02|5934.02|5934.02|5934.02|5934.02|5934.02|0
1607529970000|2020-12-09 16:06:10|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|0
1607529990000|2020-12-09 16:06:30|5935.81|5935.81|5941.96|5941.96|5941.96|5941.96|5935.81|5935.81|0
1607530020000|2020-12-09 16:07:00|5940.43|5940.43|5940.43|5940.43|5940.43|5940.43|5940.43|5940.43|0
1607530070000|2020-12-09 16:07:50|5940.73|5940.73|5940.73|5940.73|5940.73|5940.73|5940.73|5940.73|0
1607530110000|2020-12-09 16:08:30|5939.83|5939.83|5939.83|5939.83|5939.83|5939.83|5939.83|5939.83|0
1607530200000|2020-12-09 16:10:00|5942.91|5942.91|5944.4|5944.4|5944.4|5944.4|5942.91|5942.91|0
1607530250000|2020-12-09 16:10:50|5949.01|5949.01|5949.01|5949.01|5949.01|5949.01|5949.01|5949.01|0
1607530260000|2020-12-09 16:11:00|5944.4|5944.4|5945.93|5945.93|5945.93|5945.93|5942.86|5942.86|0
1607530270000|2020-12-09 16:11:10|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|0
1607530280000|2020-12-09 16:11:20|5949.01|5949.01|5949.9|5949.9|5949.9|5949.9|5949.01|5949.01|0
1607530290000|2020-12-09 16:11:30|5949.31|5949.31|5949.31|5949.31|5949.31|5949.31|5949.31|5949.31|0
1607530320000|2020-12-09 16:12:00|5948.41|5948.41|5947.77|5947.77|5949.31|5949.31|5947.77|5947.77|0
1607530330000|2020-12-09 16:12:10|5949.31|5949.31|5949.31|5949.31|5949.31|5949.31|5949.31|5949.31|0
1607530340000|2020-12-09 16:12:20|5949.9|5949.9|5949.9|5949.9|5949.9|5949.9|5949.9|5949.9|0
1607530370000|2020-12-09 16:12:50|5952.98|5952.98|5952.98|5952.98|5952.98|5952.98|5952.98|5952.98|0
1607530400000|2020-12-09 16:13:20|5951.44|5951.44|5951.44|5951.44|5951.44|5951.44|5951.44|5951.44|0
1607530420000|2020-12-09 16:13:40|5950.25|5950.25|5953.32|5953.32|5953.32|5953.32|5950.25|5950.25|0
1607530470000|2020-12-09 16:14:30|5954.86|5954.86|5954.86|5954.86|5954.86|5954.86|5954.86|5954.86|0
1607530530000|2020-12-09 16:15:30|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|0
1607530560000|2020-12-09 16:16:00|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|0
1607530610000|2020-12-09 16:16:50|5960.92|5960.92|5960.92|5960.92|5960.92|5960.92|5960.92|5960.92|0
1607530620000|2020-12-09 16:17:00|5962.46|5962.46|5962.46|5962.46|5962.46|5962.46|5962.46|5962.46|0
1607530640000|2020-12-09 16:17:20|5960.92|5960.92|5960.92|5960.92|5960.92|5960.92|5960.92|5960.92|0
1607530690000|2020-12-09 16:18:10|5957.84|5957.84|5957.84|5957.84|5957.84|5957.84|5957.84|5957.84|0
1607530710000|2020-12-09 16:18:30|5953.67|5953.67|5952.13|5952.13|5953.67|5953.67|5952.13|5952.13|0
1607530730000|2020-12-09 16:18:50|5949.06|5949.06|5949.06|5949.06|5949.06|5949.06|5949.06|5949.06|0
1607530760000|2020-12-09 16:19:20|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|0
1607530790000|2020-12-09 16:19:50|5947.52|5947.52|5947.52|5947.52|5947.52|5947.52|5947.52|5947.52|0
1607530800000|2020-12-09 16:20:00|5945.98|5945.98|5945.98|5945.98|5945.98|5945.98|5945.98|5945.98|0
1607530810000|2020-12-09 16:20:10|5949.06|5949.06|5949.06|5949.06|5949.06|5949.06|5949.06|5949.06|0
1607530820000|2020-12-09 16:20:20|5949.35|5949.35|5949.35|5949.35|5949.35|5949.35|5949.35|5949.35|0
1607530840000|2020-12-09 16:20:40|5947.86|5947.86|5947.86|5947.86|5947.86|5947.86|5947.86|5947.86|0
1607530870000|2020-12-09 16:21:10|5943.25|5943.25|5938.64|5938.64|5943.25|5943.25|5938.64|5938.64|0
1607530900000|2020-12-09 16:21:40|5941.71|5941.71|5941.71|5941.71|5941.71|5941.71|5941.71|5941.71|0
1607530940000|2020-12-09 16:22:20|5944.79|5944.79|5944.79|5944.79|5944.79|5944.79|5944.79|5944.79|0
1607530950000|2020-12-09 16:22:30|5944.49|5944.49|5944.79|5944.79|5944.79|5944.79|5944.49|5944.49|0
1607530960000|2020-12-09 16:22:40|5947.86|5947.86|5947.86|5947.86|5947.86|5947.86|5947.86|5947.86|0
1607530990000|2020-12-09 16:23:10|5950.94|5950.94|5952.13|5952.13|5952.13|5952.13|5950.94|5950.94|0
1607531000000|2020-12-09 16:23:20|5949.06|5949.06|5949.06|5949.06|5949.06|5949.06|5949.06|5949.06|0
1607531080000|2020-12-09 16:24:40|5953.67|5953.67|5953.67|5953.67|5953.67|5953.67|5953.67|5953.67|0
1607531110000|2020-12-09 16:25:10|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|0
1607531170000|2020-12-09 16:26:10|5953.67|5953.67|5953.67|5953.67|5953.67|5953.67|5953.67|5953.67|0
1607531210000|2020-12-09 16:26:50|5956.74|5956.74|5955.21|5955.21|5956.74|5956.74|5955.21|5955.21|0
1607531220000|2020-12-09 16:27:00|5953.67|5953.67|5953.67|5953.67|5953.67|5953.67|5953.67|5953.67|0
1607531240000|2020-12-09 16:27:20|5952.13|5952.13|5952.13|5952.13|5952.13|5952.13|5952.13|5952.13|0
1607531270000|2020-12-09 16:27:50|5953.67|5953.67|5955.16|5955.16|5955.16|5955.16|5953.67|5953.67|0
1607531300000|2020-12-09 16:28:20|5953.62|5953.62|5955.16|5955.16|5955.16|5955.16|5953.62|5953.62|0
1607531320000|2020-12-09 16:28:40|5952.08|5952.08|5948.41|5948.41|5952.08|5952.08|5948.41|5948.41|0
1607531330000|2020-12-09 16:28:50|5945.34|5945.34|5945.34|5945.34|5945.34|5945.34|5945.34|5945.34|0
1607531350000|2020-12-09 16:29:10|5946.88|5946.88|5946.88|5946.88|5946.88|5946.88|5946.88|5946.88|0
1607531360000|2020-12-09 16:29:20|5940.73|5940.73|5940.73|5940.73|5940.73|5940.73|5940.73|5940.73|0
1607531370000|2020-12-09 16:29:30|5937.65|5937.65|5934.58|5934.58|5937.65|5937.65|5934.58|5934.58|0
1607531380000|2020-12-09 16:29:40|5937.65|5937.65|5942.26|5942.26|5942.26|5942.26|5937.65|5937.65|0
1607531390000|2020-12-09 16:29:50|5940.47|5940.47|5942.95|5942.95|5942.95|5942.95|5939.88|5939.88|0
1607588100000|2020-12-10 08:15:00|5785.53|5785.53|5793.22|5793.22|5793.22|5793.22|5785.53|5785.53|0
1607588160000|2020-12-10 08:16:00|5790.14|5790.14|5785.53|5785.53|5790.14|5790.14|5785.53|5785.53|0
1607588180000|2020-12-10 08:16:20|5799.37|5799.37|5807.06|5807.06|5807.06|5807.06|5799.37|5799.37|0
1607588190000|2020-12-10 08:16:30|5799.37|5799.37|5800.91|5800.91|5800.91|5800.91|5799.37|5799.37|0
1607588220000|2020-12-10 08:17:00|5811.67|5811.67|5820.89|5820.89|5820.89|5820.89|5807.06|5807.06|0
1607588330000|2020-12-10 08:18:50|5822.39|5822.39|5822.98|5822.98|5822.98|5822.98|5822.39|5822.39|0
1607588420000|2020-12-10 08:20:20|5821.44|5821.44|5821.44|5821.44|5821.44|5821.44|5821.44|5821.44|0
1607588440000|2020-12-10 08:20:40|5827.59|5827.59|5829.13|5829.13|5829.13|5829.13|5827.59|5827.59|0
1607588490000|2020-12-10 08:21:30|5830.67|5830.67|5830.67|5830.67|5830.67|5830.67|5830.67|5830.67|0
1607588500000|2020-12-10 08:21:40|5839.89|5839.89|5839.89|5839.89|5839.89|5839.89|5839.89|5839.89|0
1607588550000|2020-12-10 08:22:30|5841.43|5841.43|5844.51|5844.51|5844.51|5844.51|5839.89|5839.89|0
1607588630000|2020-12-10 08:23:50|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|0
1607588640000|2020-12-10 08:24:00|5846.04|5846.04|5841.43|5841.43|5846.04|5846.04|5841.43|5841.43|0
1607588660000|2020-12-10 08:24:20|5844.51|5844.51|5844.51|5844.51|5844.51|5844.51|5844.51|5844.51|0
1607588770000|2020-12-10 08:26:10|5842.72|5842.72|5841.23|5841.23|5842.72|5842.72|5841.23|5841.23|0
1607588800000|2020-12-10 08:26:40|5847.38|5847.38|5844.39|5844.39|5847.38|5847.38|5844.39|5844.39|0
1607588820000|2020-12-10 08:27:00|5850.54|5850.54|5849.01|5849.01|5850.54|5850.54|5849.01|5849.01|0
1607588830000|2020-12-10 08:27:10|5844.39|5844.39|5842.86|5842.86|5844.39|5844.39|5842.86|5842.86|0
1607588870000|2020-12-10 08:27:50|5846.44|5846.44|5857.2|5857.2|5857.2|5857.2|5846.44|5846.44|0
1607588990000|2020-12-10 08:29:50|5855.41|5855.41|5855.41|5855.41|5855.41|5855.41|5855.41|5855.41|0
1607589070000|2020-12-10 08:31:10|5847.72|5847.72|5847.72|5847.72|5847.72|5847.72|5847.72|5847.72|0
1607589120000|2020-12-10 08:32:00|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|0
1607589130000|2020-12-10 08:32:10|5818.9|5818.9|5818.9|5818.9|5818.9|5818.9|5818.9|5818.9|0
1607589250000|2020-12-10 08:34:10|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|0
1607589300000|2020-12-10 08:35:00|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|0
1607589310000|2020-12-10 08:35:10|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|0
1607589360000|2020-12-10 08:36:00|5812.75|5812.75|5814.29|5814.29|5814.29|5814.29|5812.75|5812.75|0
1607589370000|2020-12-10 08:36:10|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1607589420000|2020-12-10 08:37:00|5820.87|5820.87|5820.87|5820.87|5820.87|5820.87|5820.87|5820.87|0
1607589430000|2020-12-10 08:37:10|5823.56|5823.56|5824.15|5824.15|5824.15|5824.15|5823.56|5823.56|0
1607589440000|2020-12-10 08:37:20|5823.86|5823.86|5823.86|5823.86|5823.86|5823.86|5823.86|5823.86|0
1607589580000|2020-12-10 08:39:40|5814.63|5814.63|5823.86|5823.86|5823.86|5823.86|5814.63|5814.63|0
1607589590000|2020-12-10 08:39:50|5817.71|5817.71|5823.86|5823.86|5823.86|5823.86|5817.71|5817.71|0
1607589610000|2020-12-10 08:40:10|5816.17|5816.17|5810.02|5810.02|5816.17|5816.17|5810.02|5810.02|0
1607589810000|2020-12-10 08:43:30|5811.51|5811.51|5811.51|5811.51|5811.51|5811.51|5811.51|5811.51|0
1607589930000|2020-12-10 08:45:30|5813.3|5813.3|5813.3|5813.3|5813.3|5813.3|5813.3|5813.3|0
1607590020000|2020-12-10 08:47:00|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|0
1607590030000|2020-12-10 08:47:10|5819.45|5819.45|5819.45|5819.45|5819.45|5819.45|5819.45|5819.45|0
1607590140000|2020-12-10 08:49:00|5824.06|5824.06|5824.06|5824.06|5824.06|5824.06|5824.06|5824.06|0
1607590190000|2020-12-10 08:49:50|5822.52|5822.52|5820.99|5820.99|5822.52|5822.52|5820.99|5820.99|0
1607590340000|2020-12-10 08:52:20|5816.37|5816.37|5814.84|5814.84|5816.37|5816.37|5814.84|5814.84|0
1607590440000|2020-12-10 08:54:00|5825.6|5825.6|5825.6|5825.6|5825.6|5825.6|5825.6|5825.6|0
1607590510000|2020-12-10 08:55:10|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|0
1607590560000|2020-12-10 08:56:00|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|0
1607590710000|2020-12-10 08:58:30|5860.96|5860.96|5864.04|5864.04|5864.04|5864.04|5860.96|5860.96|0
1607590720000|2020-12-10 08:58:40|5871.72|5871.72|5877.87|5877.87|5877.87|5877.87|5871.72|5871.72|0
1607590770000|2020-12-10 08:59:30|5876.34|5876.34|5870.19|5870.19|5876.34|5876.34|5870.19|5870.19|0
1607590820000|2020-12-10 09:00:20|5864.04|5864.04|5870.9|5870.9|5870.9|5870.9|5864.04|5864.04|0
1607591070000|2020-12-10 09:04:30|5869.11|5869.11|5869.11|5869.11|5869.11|5869.11|5869.11|5869.11|0
1607591120000|2020-12-10 09:05:20|5870|5870|5870|5870|5870|5870|5870|5870|0
1607591240000|2020-12-10 09:07:20|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|0
1607591290000|2020-12-10 09:08:10|5892.33|5892.33|5892.33|5892.33|5892.33|5892.33|5892.33|5892.33|0
1607591320000|2020-12-10 09:08:40|5893.82|5893.82|5893.82|5893.82|5893.82|5893.82|5893.82|5893.82|0
1607591400000|2020-12-10 09:10:00|5918.42|5918.42|5918.42|5918.42|5918.42|5918.42|5918.42|5918.42|0
1607591420000|2020-12-10 09:10:20|5912.27|5912.27|5906.12|5906.12|5912.27|5912.27|5906.12|5906.12|0
1607591640000|2020-12-10 09:14:00|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|0
1607591650000|2020-12-10 09:14:10|5916.88|5916.88|5921.5|5921.5|5921.5|5921.5|5916.88|5916.88|0
1607591900000|2020-12-10 09:18:20|5913.81|5913.81|5913.81|5913.81|5913.81|5913.81|5913.81|5913.81|0
1607591940000|2020-12-10 09:19:00|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1607592060000|2020-12-10 09:21:00|5918.77|5918.77|5918.77|5918.77|5918.77|5918.77|5918.77|5918.77|0
1607592120000|2020-12-10 09:22:00|5908|5908|5908|5908|5908|5908|5908|5908|0
1607592200000|2020-12-10 09:23:20|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|5911.08|0
1607592260000|2020-12-10 09:24:20|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|0
1607592340000|2020-12-10 09:25:40|5918.12|5918.12|5919.02|5919.02|5919.02|5919.02|5918.12|5918.12|0
1607592390000|2020-12-10 09:26:30|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|5912.87|0
1607592420000|2020-12-10 09:27:00|5925.17|5925.17|5928.24|5928.24|5928.24|5928.24|5925.17|5925.17|0
1607592600000|2020-12-10 09:30:00|5948.23|5948.23|5948.23|5948.23|5948.23|5948.23|5948.23|5948.23|0
1607592630000|2020-12-10 09:30:30|5931.32|5931.32|5931.32|5931.32|5931.32|5931.32|5931.32|5931.32|0
1607592660000|2020-12-10 09:31:00|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|5928.24|0
1607592700000|2020-12-10 09:31:40|5929.78|5929.78|5928.24|5928.24|5929.78|5929.78|5928.24|5928.24|0
1607592780000|2020-12-10 09:33:00|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|0
1607592850000|2020-12-10 09:34:10|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|0
1607592870000|2020-12-10 09:34:30|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|5919.02|0
1607592960000|2020-12-10 09:36:00|5918.72|5918.72|5918.72|5918.72|5918.72|5918.72|5918.72|5918.72|0
1607592970000|2020-12-10 09:36:10|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|0
1607593010000|2020-12-10 09:36:50|5917.14|5917.14|5917.14|5917.14|5917.14|5917.14|5917.14|5917.14|0
1607593060000|2020-12-10 09:37:40|5916.84|5916.84|5916.84|5916.84|5916.84|5916.84|5916.84|5916.84|0
1607593080000|2020-12-10 09:38:00|5912.23|5912.23|5912.23|5912.23|5912.23|5912.23|5912.23|5912.23|0
1607593240000|2020-12-10 09:40:40|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|0
1607593280000|2020-12-10 09:41:20|5924.53|5924.53|5924.53|5924.53|5924.53|5924.53|5924.53|5924.53|0
1607593370000|2020-12-10 09:42:50|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|0
1607593620000|2020-12-10 09:47:00|5926.32|5926.32|5921.7|5921.7|5926.32|5926.32|5921.7|5921.7|0
1607593820000|2020-12-10 09:50:20|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|0
1607593840000|2020-12-10 09:50:40|5917.09|5917.09|5917.09|5917.09|5917.09|5917.09|5917.09|5917.09|0
1607593900000|2020-12-10 09:51:40|5915.55|5915.55|5915.55|5915.55|5915.55|5915.55|5915.55|5915.55|0
1607593920000|2020-12-10 09:52:00|5909.4|5909.4|5901.72|5901.72|5909.4|5909.4|5901.72|5901.72|0
1607594030000|2020-12-10 09:53:50|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|0
1607594050000|2020-12-10 09:54:10|5914.02|5914.02|5914.02|5914.02|5914.02|5914.02|5914.02|5914.02|0
1607594060000|2020-12-10 09:54:20|5917.09|5917.09|5912.48|5912.48|5917.09|5917.09|5910.94|5910.94|0
1607594150000|2020-12-10 09:55:50|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|5900.18|0
1607594160000|2020-12-10 09:56:00|5910.94|5910.94|5910.94|5910.94|5910.94|5910.94|5910.94|5910.94|0
1607594170000|2020-12-10 09:56:10|5912.48|5912.48|5913.37|5913.37|5913.37|5913.37|5912.48|5912.48|0
1607594220000|2020-12-10 09:57:00|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|0
1607594240000|2020-12-10 09:57:20|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|0
1607594450000|2020-12-10 10:00:50|5899.58|5899.58|5899.58|5899.58|5899.58|5899.58|5899.58|5899.58|0
1607594710000|2020-12-10 10:05:10|5890.36|5890.36|5890.36|5890.36|5890.36|5890.36|5890.36|5890.36|0
1607594790000|2020-12-10 10:06:30|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|0
1607594850000|2020-12-10 10:07:30|5889.46|5889.46|5888.86|5888.86|5889.46|5889.46|5888.86|5888.86|0
1607595360000|2020-12-10 10:16:00|5889.16|5889.16|5889.16|5889.16|5889.16|5889.16|5889.16|5889.16|0
1607595540000|2020-12-10 10:19:00|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|0
1607595680000|2020-12-10 10:21:20|5885.1|5885.1|5885.1|5885.1|5885.1|5885.1|5885.1|5885.1|0
1607595690000|2020-12-10 10:21:30|5891.25|5891.25|5902.01|5902.01|5902.01|5902.01|5891.25|5891.25|0
1607595700000|2020-12-10 10:21:40|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|0
1607595710000|2020-12-10 10:21:50|5908.16|5908.16|5908.16|5908.16|5908.16|5908.16|5908.16|5908.16|0
1607595720000|2020-12-10 10:22:00|5912.78|5912.78|5911.24|5911.24|5912.78|5912.78|5911.24|5911.24|0
1607595730000|2020-12-10 10:22:10|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|0
1607595780000|2020-12-10 10:23:00|5912.78|5912.78|5912.78|5912.78|5912.78|5912.78|5912.78|5912.78|0
1607595920000|2020-12-10 10:25:20|5906.63|5906.63|5906.63|5906.63|5906.63|5906.63|5906.63|5906.63|0
1607595980000|2020-12-10 10:26:20|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|0
1607596030000|2020-12-10 10:27:10|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|5918.93|0
1607596170000|2020-12-10 10:29:30|5915.85|5915.85|5915.85|5915.85|5915.85|5915.85|5915.85|5915.85|0
1607596180000|2020-12-10 10:29:40|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|5920.46|0
1607596350000|2020-12-10 10:32:30|5923.54|5923.54|5925.08|5925.08|5925.08|5925.08|5923.54|5923.54|0
1607596430000|2020-12-10 10:33:50|5929.69|5929.69|5929.69|5929.69|5929.69|5929.69|5929.69|5929.69|0
1607596440000|2020-12-10 10:34:00|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|0
1607596490000|2020-12-10 10:34:50|5932.76|5932.76|5932.76|5932.76|5932.76|5932.76|5932.76|5932.76|0
1607596520000|2020-12-10 10:35:20|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|0
1607596570000|2020-12-10 10:36:10|5940.45|5940.45|5940.45|5940.45|5940.45|5940.45|5940.45|5940.45|0
1607596660000|2020-12-10 10:37:40|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|0
1607596700000|2020-12-10 10:38:20|5929.69|5929.69|5929.69|5929.69|5929.69|5929.69|5929.69|5929.69|0
1607596780000|2020-12-10 10:39:40|5932.76|5932.76|5932.76|5932.76|5932.76|5932.76|5932.76|5932.76|0
1607596820000|2020-12-10 10:40:20|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|0
1607596860000|2020-12-10 10:41:00|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|0
1607596920000|2020-12-10 10:42:00|5943.04|5943.04|5943.04|5943.04|5943.04|5943.04|5943.04|5943.04|0
1607596930000|2020-12-10 10:42:10|5939.97|5939.97|5939.97|5939.97|5939.97|5939.97|5939.97|5939.97|0
1607596970000|2020-12-10 10:42:50|5929.21|5929.21|5926.13|5926.13|5929.21|5929.21|5926.13|5926.13|0
1607597000000|2020-12-10 10:43:20|5932.28|5932.28|5932.28|5932.28|5932.28|5932.28|5932.28|5932.28|0
1607597360000|2020-12-10 10:49:20|5927.67|5927.67|5927.67|5927.67|5927.67|5927.67|5927.67|5927.67|0
1607597390000|2020-12-10 10:49:50|5926.13|5926.13|5926.13|5926.13|5926.13|5926.13|5926.13|5926.13|0
1607597750000|2020-12-10 10:55:50|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|5924.34|0
1607597760000|2020-12-10 10:56:00|5924.04|5924.04|5924.04|5924.04|5924.04|5924.04|5924.04|5924.04|0
1607597960000|2020-12-10 10:59:20|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|5930.19|0
1607598220000|2020-12-10 11:03:40|5933.27|5933.27|5939.42|5939.42|5939.42|5939.42|5933.27|5933.27|0
1607598250000|2020-12-10 11:04:10|5942.49|5942.49|5940.96|5940.96|5947.11|5947.11|5940.96|5940.96|0
1607598340000|2020-12-10 11:05:40|5941.85|5941.85|5941.85|5941.85|5941.85|5941.85|5941.85|5941.85|0
1607598400000|2020-12-10 11:06:40|5948|5948|5944.93|5944.93|5948|5948|5944.93|5944.93|0
1607598440000|2020-12-10 11:07:20|5943.39|5943.39|5943.39|5943.39|5943.39|5943.39|5943.39|5943.39|0
1607598580000|2020-12-10 11:09:40|5944.58|5944.58|5947.27|5947.27|5947.27|5947.27|5944.58|5944.58|0
1607598810000|2020-12-10 11:13:30|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|5941.12|0
1607598840000|2020-12-10 11:14:00|5936.5|5936.5|5936.5|5936.5|5936.5|5936.5|5936.5|5936.5|0
1607598860000|2020-12-10 11:14:20|5934.12|5934.12|5934.12|5934.12|5934.12|5934.12|5934.12|5934.12|0
1607598930000|2020-12-10 11:15:30|5924.89|5924.89|5924.89|5924.89|5924.89|5924.89|5924.89|5924.89|0
1607598950000|2020-12-10 11:15:50|5923.4|5923.4|5923.1|5923.1|5923.4|5923.4|5923.1|5923.1|0
1607599050000|2020-12-10 11:17:30|5916.95|5916.95|5920.03|5920.03|5920.03|5920.03|5916.95|5916.95|0
1607599090000|2020-12-10 11:18:10|5919.73|5919.73|5919.73|5919.73|5919.73|5919.73|5919.73|5919.73|0
1607599460000|2020-12-10 11:24:20|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|0
1607599510000|2020-12-10 11:25:10|5919.73|5919.73|5919.73|5919.73|5919.73|5919.73|5919.73|5919.73|0
1607599640000|2020-12-10 11:27:20|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|0
1607599790000|2020-12-10 11:29:50|5912.04|5912.04|5912.04|5912.04|5912.04|5912.04|5912.04|5912.04|0
1607599810000|2020-12-10 11:30:10|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|0
1607599890000|2020-12-10 11:31:30|5910.5|5910.5|5910.5|5910.5|5910.5|5910.5|5910.5|5910.5|0
1607599920000|2020-12-10 11:32:00|5915.12|5915.12|5915.12|5915.12|5915.12|5915.12|5915.12|5915.12|0
1607600040000|2020-12-10 11:34:00|5916.31|5916.31|5916.31|5916.31|5916.31|5916.31|5916.31|5916.31|0
1607600080000|2020-12-10 11:34:40|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|0
1607600220000|2020-12-10 11:37:00|5916.31|5916.31|5916.31|5916.31|5916.31|5916.31|5916.31|5916.31|0
1607600310000|2020-12-10 11:38:30|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|5917.85|0
1607600490000|2020-12-10 11:41:30|5919.64|5919.64|5925.79|5925.79|5925.79|5925.79|5919.64|5919.64|0
1607600790000|2020-12-10 11:46:30|5935.01|5935.01|5935.01|5935.01|5935.01|5935.01|5935.01|5935.01|0
1607600810000|2020-12-10 11:46:50|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|0
1607600970000|2020-12-10 11:49:30|5918.1|5918.1|5918.1|5918.1|5918.1|5918.1|5918.1|5918.1|0
1607601010000|2020-12-10 11:50:10|5924.25|5924.25|5924.25|5924.25|5924.25|5924.25|5924.25|5924.25|0
1607601150000|2020-12-10 11:52:30|5924.85|5924.85|5924.25|5924.25|5924.85|5924.85|5924.25|5924.25|0
1607601230000|2020-12-10 11:53:50|5927.32|5927.32|5927.32|5927.32|5927.32|5927.32|5927.32|5927.32|0
1607601460000|2020-12-10 11:57:40|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|0
1607601470000|2020-12-10 11:57:50|5927.32|5927.32|5927.32|5927.32|5927.32|5927.32|5927.32|5927.32|0
1607601500000|2020-12-10 11:58:20|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|0
1607601540000|2020-12-10 11:59:00|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|0
1607601570000|2020-12-10 11:59:30|5933.43|5933.43|5933.43|5933.43|5933.43|5933.43|5933.43|5933.43|0
1607601720000|2020-12-10 12:02:00|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|5924.2|0
1607601830000|2020-12-10 12:03:50|5923.01|5923.01|5922.71|5922.71|5923.01|5923.01|5922.71|5922.71|0
1607601840000|2020-12-10 12:04:00|5923.01|5923.01|5923.01|5923.01|5923.01|5923.01|5923.01|5923.01|0
1607601880000|2020-12-10 12:04:40|5922.12|5922.12|5922.12|5922.12|5922.12|5922.12|5922.12|5922.12|0
1607601890000|2020-12-10 12:04:50|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|0
1607602090000|2020-12-10 12:08:10|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|5911.7|0
1607602220000|2020-12-10 12:10:20|5916.31|5916.31|5914.77|5914.77|5916.31|5916.31|5914.77|5914.77|0
1607602230000|2020-12-10 12:10:30|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|0
1607602280000|2020-12-10 12:11:20|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|0
1607602390000|2020-12-10 12:13:10|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|5908.32|0
1607602590000|2020-12-10 12:16:30|5911.4|5911.4|5911.4|5911.4|5911.4|5911.4|5911.4|5911.4|0
1607602670000|2020-12-10 12:17:50|5903.71|5903.71|5897.56|5897.56|5903.71|5903.71|5897.56|5897.56|0
1607602680000|2020-12-10 12:18:00|5897.26|5897.26|5895.73|5895.73|5897.26|5897.26|5895.73|5895.73|0
1607602780000|2020-12-10 12:19:40|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|0
1607602790000|2020-12-10 12:19:50|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|0
1607602800000|2020-12-10 12:20:00|5894.19|5894.19|5894.19|5894.19|5894.19|5894.19|5894.19|5894.19|0
1607602920000|2020-12-10 12:22:00|5888.04|5888.04|5886.5|5886.5|5888.04|5888.04|5886.5|5886.5|0
1607603070000|2020-12-10 12:24:30|5884.96|5884.96|5884.96|5884.96|5884.96|5884.96|5884.96|5884.96|0
1607603120000|2020-12-10 12:25:20|5878.81|5878.81|5880.35|5880.35|5880.35|5880.35|5878.81|5878.81|0
1607603160000|2020-12-10 12:26:00|5879.46|5879.46|5879.46|5879.46|5879.46|5879.46|5879.46|5879.46|0
1607603200000|2020-12-10 12:26:40|5877.96|5877.96|5877.96|5877.96|5877.96|5877.96|5877.96|5877.96|0
1607603360000|2020-12-10 12:29:20|5873.35|5873.35|5873.35|5873.35|5873.35|5873.35|5873.35|5873.35|0
1607603380000|2020-12-10 12:29:40|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|0
1607603500000|2020-12-10 12:31:40|5868.49|5868.49|5868.49|5868.49|5868.49|5868.49|5868.49|5868.49|0
1607603620000|2020-12-10 12:33:40|5867|5867|5867|5867|5867|5867|5867|5867|0
1607603680000|2020-12-10 12:34:40|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|0
1607603920000|2020-12-10 12:38:40|5862.08|5862.08|5862.08|5862.08|5862.08|5862.08|5862.08|5862.08|0
1607604020000|2020-12-10 12:40:20|5861.19|5861.19|5862.98|5862.98|5862.98|5862.98|5861.19|5861.19|0
1607604080000|2020-12-10 12:41:20|5863.58|5863.58|5862.98|5862.98|5863.58|5863.58|5862.98|5862.98|0
1607604130000|2020-12-10 12:42:10|5864.52|5864.52|5864.52|5864.52|5864.52|5864.52|5864.52|5864.52|0
1607604150000|2020-12-10 12:42:30|5865.11|5865.11|5865.11|5865.11|5865.11|5865.11|5865.11|5865.11|0
1607604290000|2020-12-10 12:44:50|5869.73|5869.73|5869.73|5869.73|5869.73|5869.73|5869.73|5869.73|0
1607604320000|2020-12-10 12:45:20|5874.34|5874.34|5877.71|5877.71|5877.71|5877.71|5874.34|5874.34|0
1607604330000|2020-12-10 12:45:30|5876.82|5876.82|5876.82|5876.82|5876.82|5876.82|5876.82|5876.82|0
1607604350000|2020-12-10 12:45:50|5873.74|5873.74|5873.74|5873.74|5873.74|5873.74|5873.74|5873.74|0
1607604360000|2020-12-10 12:46:00|5872.2|5872.2|5869.86|5869.86|5872.2|5872.2|5863.71|5863.71|0
1607604370000|2020-12-10 12:46:10|5870.76|5870.76|5870.76|5870.76|5870.76|5870.76|5870.76|5870.76|0
1607604380000|2020-12-10 12:46:20|5870.46|5870.46|5870.46|5870.46|5870.46|5870.46|5870.46|5870.46|0
1607604450000|2020-12-10 12:47:30|5875.07|5875.07|5875.07|5875.07|5875.07|5875.07|5875.07|5875.07|0
1607604470000|2020-12-10 12:47:50|5868.92|5868.92|5868.92|5868.92|5868.92|5868.92|5868.92|5868.92|0
1607604490000|2020-12-10 12:48:10|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|0
1607604510000|2020-12-10 12:48:30|5870.46|5870.46|5867.39|5867.39|5870.46|5870.46|5867.39|5867.39|0
1607604560000|2020-12-10 12:49:20|5858.16|5858.16|5858.16|5858.16|5858.16|5858.16|5858.16|5858.16|0
1607604570000|2020-12-10 12:49:30|5852.01|5852.01|5852.01|5852.01|5852.01|5852.01|5852.01|5852.01|0
1607604600000|2020-12-10 12:50:00|5853.55|5853.55|5855.09|5855.09|5855.09|5855.09|5853.55|5853.55|0
1607604610000|2020-12-10 12:50:10|5858.16|5858.16|5861.24|5861.24|5861.24|5861.24|5858.16|5858.16|0
1607604620000|2020-12-10 12:50:20|5867.39|5867.39|5867.39|5867.39|5867.39|5867.39|5867.39|5867.39|0
1607604790000|2020-12-10 12:53:10|5862.77|5862.77|5862.77|5862.77|5862.77|5862.77|5862.77|5862.77|0
1607604920000|2020-12-10 12:55:20|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|0
1607604950000|2020-12-10 12:55:50|5860.98|5860.98|5860.98|5860.98|5860.98|5860.98|5860.98|5860.98|0
1607604990000|2020-12-10 12:56:30|5860.69|5860.69|5860.69|5860.69|5860.69|5860.69|5860.69|5860.69|0
1607605020000|2020-12-10 12:57:00|5857.61|5857.61|5857.61|5857.61|5857.61|5857.61|5857.61|5857.61|0
1607605030000|2020-12-10 12:57:10|5856.12|5856.12|5856.12|5856.12|5856.12|5856.12|5856.12|5856.12|0
1607605310000|2020-12-10 13:01:50|5848.43|5848.43|5848.43|5848.43|5848.43|5848.43|5848.43|5848.43|0
1607605360000|2020-12-10 13:02:40|5846.89|5846.89|5846.89|5846.89|5846.89|5846.89|5846.89|5846.89|0
1607605440000|2020-12-10 13:04:00|5849.97|5849.97|5849.97|5849.97|5849.97|5849.97|5849.97|5849.97|0
1607605520000|2020-12-10 13:05:20|5851.16|5851.16|5851.16|5851.16|5851.16|5851.16|5851.16|5851.16|0
1607605610000|2020-12-10 13:06:50|5845.01|5845.01|5841.94|5841.94|5845.01|5845.01|5841.94|5841.94|0
1607605690000|2020-12-10 13:08:10|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|0
1607605700000|2020-12-10 13:08:20|5857.31|5857.31|5857.31|5857.31|5857.31|5857.31|5857.31|5857.31|0
1607605780000|2020-12-10 13:09:40|5860.39|5860.39|5869.61|5869.61|5869.61|5869.61|5860.39|5860.39|0
1607605790000|2020-12-10 13:09:50|5877.3|5877.3|5877.3|5877.3|5877.3|5877.3|5877.3|5877.3|0
1607606080000|2020-12-10 13:14:40|5874.22|5874.22|5872.73|5872.73|5874.22|5874.22|5872.73|5872.73|0
1607606090000|2020-12-10 13:14:50|5874.22|5874.22|5879.43|5879.43|5879.43|5879.43|5874.22|5874.22|0
1607606190000|2020-12-10 13:16:30|5882.51|5882.51|5887.12|5887.12|5887.12|5887.12|5882.51|5882.51|0
1607606200000|2020-12-10 13:16:40|5890.2|5890.2|5890.2|5890.2|5890.2|5890.2|5890.2|5890.2|0
1607606210000|2020-12-10 13:16:50|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|0
1607606230000|2020-12-10 13:17:10|5880.97|5880.97|5882.51|5882.51|5882.51|5882.51|5880.97|5880.97|0
1607606250000|2020-12-10 13:17:30|5877.9|5877.9|5876.36|5876.36|5877.9|5877.9|5876.36|5876.36|0
1607606320000|2020-12-10 13:18:40|5877.9|5877.9|5880.97|5880.97|5880.97|5880.97|5877.9|5877.9|0
1607606340000|2020-12-10 13:19:00|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|0
1607606350000|2020-12-10 13:19:10|5882.51|5882.51|5880.97|5880.97|5882.51|5882.51|5880.97|5880.97|0
1607606360000|2020-12-10 13:19:20|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|0
1607606400000|2020-12-10 13:20:00|5881.66|5881.66|5881.66|5881.66|5881.66|5881.66|5881.66|5881.66|0
1607606430000|2020-12-10 13:20:30|5884.73|5884.73|5884.73|5884.73|5884.73|5884.73|5884.73|5884.73|0
1607606510000|2020-12-10 13:21:50|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|0
1607606530000|2020-12-10 13:22:10|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|0
1607606620000|2020-12-10 13:23:40|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|0
1607606640000|2020-12-10 13:24:00|5872.43|5872.43|5873.97|5873.97|5873.97|5873.97|5872.43|5872.43|0
1607606690000|2020-12-10 13:24:50|5877.05|5877.05|5877.05|5877.05|5877.05|5877.05|5877.05|5877.05|0
1607606770000|2020-12-10 13:26:10|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|0
1607606780000|2020-12-10 13:26:20|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|0
1607606830000|2020-12-10 13:27:10|5879.78|5879.78|5879.78|5879.78|5879.78|5879.78|5879.78|5879.78|0
1607606970000|2020-12-10 13:29:30|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|0
1607606990000|2020-12-10 13:29:50|5882.21|5882.21|5885.29|5885.29|5885.29|5885.29|5882.21|5882.21|0
1607607030000|2020-12-10 13:30:30|5886.18|5886.18|5884.64|5884.64|5886.18|5886.18|5884.64|5884.64|0
1607607040000|2020-12-10 13:30:40|5883.11|5883.11|5881.57|5881.57|5883.11|5883.11|5881.57|5881.57|0
1607607110000|2020-12-10 13:31:50|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|0
1607607140000|2020-12-10 13:32:20|5874.22|5874.22|5874.22|5874.22|5874.22|5874.22|5874.22|5874.22|0
1607607200000|2020-12-10 13:33:20|5878.84|5878.84|5883.45|5883.45|5883.45|5883.45|5878.84|5878.84|0
1607607210000|2020-12-10 13:33:30|5880.37|5880.37|5880.37|5880.37|5880.37|5880.37|5880.37|5880.37|0
1607607250000|2020-12-10 13:34:10|5879.18|5879.18|5879.18|5879.18|5879.18|5879.18|5879.18|5879.18|0
1607607300000|2020-12-10 13:35:00|5874.57|5874.57|5874.27|5874.27|5874.57|5874.57|5874.27|5874.27|0
1607607370000|2020-12-10 13:36:10|5877.35|5877.35|5877.35|5877.35|5877.35|5877.35|5877.35|5877.35|0
1607607440000|2020-12-10 13:37:20|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|0
1607607470000|2020-12-10 13:37:50|5874.27|5874.27|5875.81|5875.81|5875.81|5875.81|5874.27|5874.27|0
1607607480000|2020-12-10 13:38:00|5874.32|5874.32|5869.7|5869.7|5874.32|5874.32|5869.7|5869.7|0
1607607500000|2020-12-10 13:38:20|5868.51|5868.51|5868.51|5868.51|5868.51|5868.51|5868.51|5868.51|0
1607607590000|2020-12-10 13:39:50|5866.97|5866.97|5862.36|5862.36|5866.97|5866.97|5862.36|5862.36|0
1607607680000|2020-12-10 13:41:20|5861.76|5861.76|5861.76|5861.76|5861.76|5861.76|5861.76|5861.76|0
1607607750000|2020-12-10 13:42:30|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|0
1607607840000|2020-12-10 13:44:00|5851|5851|5851|5851|5851|5851|5851|5851|0
1607607960000|2020-12-10 13:46:00|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|0
1607607980000|2020-12-10 13:46:20|5845.84|5845.84|5845.84|5845.84|5845.84|5845.84|5845.84|5845.84|0
1607607990000|2020-12-10 13:46:30|5844.94|5844.94|5846.14|5846.14|5846.14|5846.14|5844.94|5844.94|0
1607608010000|2020-12-10 13:46:50|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|5844.05|0
1607608020000|2020-12-10 13:47:00|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|0
1607608050000|2020-12-10 13:47:30|5840.97|5840.97|5840.97|5840.97|5840.97|5840.97|5840.97|5840.97|0
1607608200000|2020-12-10 13:50:00|5845.59|5845.59|5845.59|5845.59|5845.59|5845.59|5845.59|5845.59|0
1607608240000|2020-12-10 13:50:40|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|0
1607608310000|2020-12-10 13:51:50|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|5835.17|5835.17|0
1607608430000|2020-12-10 13:53:50|5837.35|5837.35|5837.35|5837.35|5837.35|5837.35|5837.35|5837.35|0
1607608440000|2020-12-10 13:54:00|5835.81|5835.81|5834.27|5834.27|5835.81|5835.81|5834.27|5834.27|0
1607608490000|2020-12-10 13:54:50|5831.2|5831.2|5831.2|5831.2|5831.2|5831.2|5831.2|5831.2|0
1607608500000|2020-12-10 13:55:00|5834.27|5834.27|5834.27|5834.27|5834.27|5834.27|5834.27|5834.27|0
1607608530000|2020-12-10 13:55:30|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|0
1607608540000|2020-12-10 13:55:40|5823.95|5823.95|5823.95|5823.95|5823.95|5823.95|5823.95|5823.95|0
1607608580000|2020-12-10 13:56:20|5822.16|5822.16|5820.62|5820.62|5822.16|5822.16|5820.62|5820.62|0
1607608600000|2020-12-10 13:56:40|5818.23|5818.23|5819.77|5819.77|5819.77|5819.77|5818.23|5818.23|0
1607608620000|2020-12-10 13:57:00|5818.23|5818.23|5816.7|5816.7|5818.23|5818.23|5816.7|5816.7|0
1607608630000|2020-12-10 13:57:10|5816.4|5816.4|5816.4|5816.4|5816.4|5816.4|5816.4|5816.4|0
1607608640000|2020-12-10 13:57:20|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1607608670000|2020-12-10 13:57:50|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|0
1607608680000|2020-12-10 13:58:00|5802.56|5802.56|5803.04|5803.04|5810.25|5810.25|5796.89|5796.89|0
1607608710000|2020-12-10 13:58:30|5804.58|5804.58|5801.51|5801.51|5804.58|5804.58|5801.51|5801.51|0
1607608740000|2020-12-10 13:59:00|5803.59|5803.59|5802.7|5802.7|5803.59|5803.59|5802.7|5802.7|0
1607608770000|2020-12-10 13:59:30|5805.68|5805.68|5824.13|5824.13|5824.13|5824.13|5805.68|5805.68|0
1607608780000|2020-12-10 13:59:40|5825.67|5825.67|5821.06|5821.06|5825.67|5825.67|5821.06|5821.06|0
1607608790000|2020-12-10 13:59:50|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|0
1607608820000|2020-12-10 14:00:20|5828.01|5828.01|5824.93|5824.93|5828.01|5828.01|5824.93|5824.93|0
1607608860000|2020-12-10 14:01:00|5829.55|5829.55|5829.55|5829.55|5829.55|5829.55|5829.55|5829.55|0
1607608930000|2020-12-10 14:02:10|5828.01|5828.01|5826.47|5826.47|5828.01|5828.01|5826.47|5826.47|0
1607608940000|2020-12-10 14:02:20|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|0
1607609020000|2020-12-10 14:03:40|5823.14|5823.14|5823.14|5823.14|5823.14|5823.14|5823.14|5823.14|0
1607609050000|2020-12-10 14:04:10|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|0
1607609180000|2020-12-10 14:06:20|5824.68|5824.68|5824.68|5824.68|5824.68|5824.68|5824.68|5824.68|0
1607609200000|2020-12-10 14:06:40|5826.22|5826.22|5826.22|5826.22|5826.22|5826.22|5826.22|5826.22|0
1607609250000|2020-12-10 14:07:30|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|0
1607609260000|2020-12-10 14:07:40|5835.44|5835.44|5835.44|5835.44|5835.44|5835.44|5835.44|5835.44|0
1607609310000|2020-12-10 14:08:30|5838.52|5838.52|5838.52|5838.52|5838.52|5838.52|5838.52|5838.52|0
1607609330000|2020-12-10 14:08:50|5833.91|5833.91|5831.43|5831.43|5833.91|5833.91|5830.83|5830.83|0
1607609370000|2020-12-10 14:09:30|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|0
1607609390000|2020-12-10 14:09:50|5828.35|5828.35|5826.82|5826.82|5828.35|5828.35|5826.82|5826.82|0
1607609450000|2020-12-10 14:10:50|5825.28|5825.28|5825.28|5825.28|5825.28|5825.28|5825.28|5825.28|0
1607609460000|2020-12-10 14:11:00|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|0
1607609470000|2020-12-10 14:11:10|5828.35|5828.35|5828.35|5828.35|5828.35|5828.35|5828.35|5828.35|0
1607609480000|2020-12-10 14:11:20|5826.82|5826.82|5825.28|5825.28|5826.82|5826.82|5825.28|5825.28|0
1607609510000|2020-12-10 14:11:50|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|0
1607609520000|2020-12-10 14:12:00|5825.28|5825.28|5825.28|5825.28|5825.28|5825.28|5825.28|5825.28|0
1607609540000|2020-12-10 14:12:20|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|0
1607609550000|2020-12-10 14:12:30|5832.97|5832.97|5832.97|5832.97|5832.97|5832.97|5832.97|5832.97|0
1607609580000|2020-12-10 14:13:00|5828.35|5828.35|5836.04|5836.04|5836.04|5836.04|5828.35|5828.35|0
1607609750000|2020-12-10 14:15:50|5834.5|5834.5|5843.73|5843.73|5843.73|5843.73|5834.5|5834.5|0
1607609950000|2020-12-10 14:19:10|5844.92|5844.92|5845.82|5845.82|5845.82|5845.82|5844.92|5844.92|0
1607609960000|2020-12-10 14:19:20|5844.28|5844.28|5841.2|5841.2|5844.28|5844.28|5841.2|5841.2|0
1607609990000|2020-12-10 14:19:50|5836.59|5836.59|5834.71|5834.71|5836.59|5836.59|5833.52|5833.52|0
1607610080000|2020-12-10 14:21:20|5847.01|5847.01|5847.01|5847.01|5847.01|5847.01|5847.01|5847.01|0
1607610140000|2020-12-10 14:22:20|5847.9|5847.9|5846.12|5846.12|5847.9|5847.9|5846.12|5846.12|0
1607610290000|2020-12-10 14:24:50|5847.01|5847.01|5847.01|5847.01|5847.01|5847.01|5847.01|5847.01|0
1607610310000|2020-12-10 14:25:10|5851.62|5851.62|5851.62|5851.62|5851.62|5851.62|5851.62|5851.62|0
1607610320000|2020-12-10 14:25:20|5853.16|5853.16|5853.16|5853.16|5853.16|5853.16|5853.16|5853.16|0
1607610420000|2020-12-10 14:27:00|5847.01|5847.01|5847.01|5847.01|5847.01|5847.01|5847.01|5847.01|0
1607610430000|2020-12-10 14:27:10|5842.4|5842.4|5842.4|5842.4|5842.4|5842.4|5842.4|5842.4|0
1607610600000|2020-12-10 14:30:00|5840.86|5840.86|5840.86|5840.86|5840.86|5840.86|5840.86|5840.86|0
1607610610000|2020-12-10 14:30:10|5839.67|5839.67|5839.07|5839.07|5839.67|5839.67|5839.07|5839.07|0
1607610630000|2020-12-10 14:30:30|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|0
1607610660000|2020-12-10 14:31:00|5845.22|5845.22|5849.83|5849.83|5849.83|5849.83|5845.22|5845.22|0
1607610670000|2020-12-10 14:31:10|5846.76|5846.76|5846.76|5846.76|5846.76|5846.76|5846.76|5846.76|0
1607610680000|2020-12-10 14:31:20|5845.22|5845.22|5845.22|5845.22|5845.22|5845.22|5845.22|5845.22|0
1607610780000|2020-12-10 14:33:00|5849.83|5849.83|5854.61|5854.61|5854.61|5854.61|5849.83|5849.83|0
1607610790000|2020-12-10 14:33:10|5859.22|5859.22|5863.83|5863.83|5863.83|5863.83|5859.22|5859.22|0
1607610820000|2020-12-10 14:33:40|5877.67|5877.67|5877.67|5877.67|5877.67|5877.67|5877.67|5877.67|0
1607610850000|2020-12-10 14:34:10|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|0
1607610870000|2020-12-10 14:34:30|5874.59|5874.59|5866.91|5866.91|5874.59|5874.59|5866.91|5866.91|0
1607610890000|2020-12-10 14:34:50|5863.83|5863.83|5863.83|5863.83|5863.83|5863.83|5863.83|5863.83|0
1607610920000|2020-12-10 14:35:20|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|0
1607610940000|2020-12-10 14:35:40|5873.31|5873.31|5873.31|5873.31|5873.31|5873.31|5873.31|5873.31|0
1607610950000|2020-12-10 14:35:50|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|0
1607610970000|2020-12-10 14:36:10|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|0
1607611100000|2020-12-10 14:38:20|5871.47|5871.47|5871.47|5871.47|5871.47|5871.47|5871.47|5871.47|0
1607611150000|2020-12-10 14:39:10|5873.56|5873.56|5873.56|5873.56|5873.56|5873.56|5873.56|5873.56|0
1607611160000|2020-12-10 14:39:20|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|0
1607611190000|2020-12-10 14:39:50|5890.47|5890.47|5890.47|5890.47|5890.47|5890.47|5890.47|5890.47|0
1607611220000|2020-12-10 14:40:20|5898.16|5898.16|5898.16|5898.16|5898.16|5898.16|5898.16|5898.16|0
1607611230000|2020-12-10 14:40:30|5902.93|5902.93|5899.86|5899.86|5902.93|5902.93|5899.86|5899.86|0
1607611250000|2020-12-10 14:40:50|5901.4|5901.4|5901.99|5901.99|5901.99|5901.99|5901.4|5901.4|0
1607611260000|2020-12-10 14:41:00|5897.38|5897.38|5892.77|5892.77|5897.38|5897.38|5892.77|5892.77|0
1607611460000|2020-12-10 14:44:20|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|0
1607611520000|2020-12-10 14:45:20|5891.92|5891.92|5891.92|5891.92|5891.92|5891.92|5891.92|5891.92|0
1607611570000|2020-12-10 14:46:10|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|0
1607611660000|2020-12-10 14:47:40|5895.29|5895.29|5895.29|5895.29|5895.29|5895.29|5895.29|5895.29|0
1607611740000|2020-12-10 14:49:00|5898.37|5898.37|5900.16|5900.16|5900.16|5900.16|5898.37|5898.37|0
1607611750000|2020-12-10 14:49:10|5897.08|5897.08|5897.08|5897.08|5897.08|5897.08|5897.08|5897.08|0
1607611770000|2020-12-10 14:49:30|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|0
1607611810000|2020-12-10 14:50:10|5907.2|5907.2|5911.81|5911.81|5911.81|5911.81|5907.2|5907.2|0
1607611820000|2020-12-10 14:50:20|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|5912.71|0
1607611970000|2020-12-10 14:52:50|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|0
1607612000000|2020-12-10 14:53:20|5911.47|5911.47|5911.47|5911.47|5911.47|5911.47|5911.47|5911.47|0
1607612010000|2020-12-10 14:53:30|5902.24|5902.24|5905.32|5905.32|5905.32|5905.32|5902.24|5902.24|0
1607612020000|2020-12-10 14:53:40|5903.78|5903.78|5903.78|5903.78|5903.78|5903.78|5903.78|5903.78|0
1607612030000|2020-12-10 14:53:50|5897.63|5897.63|5903.78|5903.78|5908.39|5908.39|5897.63|5897.63|0
1607612050000|2020-12-10 14:54:10|5911.47|5911.47|5911.47|5911.47|5911.47|5911.47|5911.47|5911.47|0
1607612100000|2020-12-10 14:55:00|5912.07|5912.07|5912.07|5912.07|5912.07|5912.07|5912.07|5912.07|0
1607612130000|2020-12-10 14:55:30|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|0
1607612220000|2020-12-10 14:57:00|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|5911.42|0
1607612240000|2020-12-10 14:57:20|5919.11|5919.11|5912.96|5912.96|5919.11|5919.11|5912.96|5912.96|0
1607612290000|2020-12-10 14:58:10|5919.11|5919.11|5920.65|5920.65|5920.65|5920.65|5916.04|5916.04|0
1607612300000|2020-12-10 14:58:20|5919.11|5919.11|5919.11|5919.11|5919.11|5919.11|5919.11|5919.11|0
1607612310000|2020-12-10 14:58:30|5917.57|5917.57|5918.81|5918.81|5918.81|5918.81|5911.12|5911.12|0
1607612320000|2020-12-10 14:58:40|5914.2|5914.2|5914.2|5914.2|5914.2|5914.2|5914.2|5914.2|0
1607612350000|2020-12-10 14:59:10|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|0
1607612370000|2020-12-10 14:59:30|5916.04|5916.04|5916.04|5916.04|5916.04|5916.04|5916.04|5916.04|0
1607612400000|2020-12-10 15:00:00|5923.72|5923.72|5923.72|5923.72|5923.72|5923.72|5923.72|5923.72|0
1607612420000|2020-12-10 15:00:20|5937.56|5937.56|5939.1|5939.1|5939.1|5939.1|5937.56|5937.56|0
1607612430000|2020-12-10 15:00:30|5942.17|5942.17|5942.17|5942.17|5942.17|5942.17|5942.17|5942.17|0
1607612480000|2020-12-10 15:01:20|5939.1|5939.1|5940.29|5940.29|5940.29|5940.29|5939.1|5939.1|0
1607612570000|2020-12-10 15:02:50|5954.13|5954.13|5954.13|5954.13|5954.13|5954.13|5954.13|5954.13|0
1607612590000|2020-12-10 15:03:10|5957.2|5957.2|5957.2|5957.2|5957.2|5957.2|5957.2|5957.2|0
1607612620000|2020-12-10 15:03:40|5961.82|5961.82|5961.82|5961.82|5961.82|5961.82|5961.82|5961.82|0
1607612640000|2020-12-10 15:04:00|5960.28|5960.28|5960.28|5960.28|5960.28|5960.28|5960.28|5960.28|0
1607612660000|2020-12-10 15:04:20|5958.74|5958.74|5958.74|5958.74|5958.74|5958.74|5958.74|5958.74|0
1607612670000|2020-12-10 15:04:30|5960.28|5960.28|5960.28|5960.28|5960.28|5960.28|5960.28|5960.28|0
1607612680000|2020-12-10 15:04:40|5954.13|5954.13|5954.13|5954.13|5954.13|5954.13|5954.13|5954.13|0
1607612700000|2020-12-10 15:05:00|5946.44|5946.44|5941.83|5941.83|5946.44|5946.44|5941.83|5941.83|0
1607612710000|2020-12-10 15:05:10|5946.44|5946.44|5946.44|5946.44|5946.44|5946.44|5946.44|5946.44|0
1607612720000|2020-12-10 15:05:20|5952.59|5952.59|5952.59|5952.59|5952.59|5952.59|5952.59|5952.59|0
1607612750000|2020-12-10 15:05:50|5947.98|5947.98|5946.44|5946.44|5947.98|5947.98|5946.44|5946.44|0
1607612850000|2020-12-10 15:07:30|5951.05|5951.05|5951.05|5951.05|5951.05|5951.05|5951.05|5951.05|0
1607612860000|2020-12-10 15:07:40|5951.65|5951.65|5951.65|5951.65|5951.65|5951.65|5951.65|5951.65|0
1607612890000|2020-12-10 15:08:10|5959.34|5959.34|5956.26|5956.26|5959.34|5959.34|5956.26|5956.26|0
1607612930000|2020-12-10 15:08:50|5960.88|5960.88|5960.88|5960.88|5960.88|5960.88|5960.88|5960.88|0
1607612970000|2020-12-10 15:09:30|5968.56|5968.56|5965.49|5965.49|5968.56|5968.56|5965.49|5965.49|0
1607613000000|2020-12-10 15:10:00|5968.56|5968.56|5962.41|5962.41|5968.56|5968.56|5962.41|5962.41|0
1607613150000|2020-12-10 15:12:30|5967.03|5967.03|5950.11|5950.11|5967.03|5967.03|5950.11|5950.11|0
1607613170000|2020-12-10 15:12:50|5947.04|5947.04|5946.14|5946.14|5947.04|5947.04|5946.14|5946.14|0
1607613190000|2020-12-10 15:13:10|5952.29|5952.29|5952.29|5952.29|5952.29|5952.29|5952.29|5952.29|0
1607613210000|2020-12-10 15:13:30|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|0
1607613250000|2020-12-10 15:14:10|5949.22|5949.22|5949.22|5949.22|5949.22|5949.22|5949.22|5949.22|0
1607613450000|2020-12-10 15:17:30|5950.76|5950.76|5952.29|5952.29|5952.29|5952.29|5950.76|5950.76|0
1607613510000|2020-12-10 15:18:30|5955.37|5955.37|5955.37|5955.37|5955.37|5955.37|5955.37|5955.37|0
1607613540000|2020-12-10 15:19:00|5956.56|5956.56|5957.46|5957.46|5957.46|5957.46|5956.56|5956.56|0
1607613560000|2020-12-10 15:19:20|5958.05|5958.05|5962.07|5962.07|5962.07|5962.07|5957.46|5957.46|0
1607613590000|2020-12-10 15:19:50|5962.67|5962.67|5962.67|5962.67|5962.67|5962.67|5962.67|5962.67|0
1607613600000|2020-12-10 15:20:00|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|5967.28|0
1607613610000|2020-12-10 15:20:10|5968.17|5968.17|5971.25|5971.25|5971.25|5971.25|5968.17|5968.17|0
1607613620000|2020-12-10 15:20:20|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|0
1607613710000|2020-12-10 15:21:50|5971.16|5971.16|5971.16|5971.16|5971.16|5971.16|5971.16|5971.16|0
1607613730000|2020-12-10 15:22:10|5970.86|5970.86|5970.86|5970.86|5970.86|5970.86|5970.86|5970.86|0
1607613750000|2020-12-10 15:22:30|5969.66|5969.66|5969.66|5969.66|5969.66|5969.66|5969.66|5969.66|0
1607613760000|2020-12-10 15:22:40|5969.07|5969.07|5969.07|5969.07|5969.07|5969.07|5969.07|5969.07|0
1607613780000|2020-12-10 15:23:00|5965.99|5965.99|5965.99|5965.99|5965.99|5965.99|5965.99|5965.99|0
1607613790000|2020-12-10 15:23:10|5965.4|5965.4|5965.4|5965.4|5965.4|5965.4|5965.4|5965.4|0
1607613830000|2020-12-10 15:23:50|5961.52|5961.52|5961.52|5961.52|5961.52|5961.52|5961.52|5961.52|0
1607613840000|2020-12-10 15:24:00|5965.1|5965.1|5977.74|5977.74|5977.74|5977.74|5963.9|5963.9|0
1607613880000|2020-12-10 15:24:40|5976.55|5976.55|5976.55|5976.55|5976.55|5976.55|5976.55|5976.55|0
1607613890000|2020-12-10 15:24:50|5975.01|5975.01|5975.01|5975.01|5975.01|5975.01|5975.01|5975.01|0
1607613940000|2020-12-10 15:25:40|5976.55|5976.55|5964.25|5964.25|5976.55|5976.55|5964.25|5964.25|0
1607613950000|2020-12-10 15:25:50|5962.71|5962.71|5962.71|5962.71|5962.71|5962.71|5962.71|5962.71|0
1607613960000|2020-12-10 15:26:00|5962.11|5962.11|5961.52|5961.52|5962.11|5962.11|5961.52|5961.52|0
1607613970000|2020-12-10 15:26:10|5960.62|5960.62|5960.62|5960.62|5960.62|5960.62|5960.62|5960.62|0
1607614000000|2020-12-10 15:26:40|5960.33|5960.33|5960.33|5960.33|5960.33|5960.33|5960.33|5960.33|0
1607614020000|2020-12-10 15:27:00|5959.73|5959.73|5962.11|5962.11|5962.11|5962.11|5959.73|5959.73|0
1607614140000|2020-12-10 15:29:00|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|0
1607614210000|2020-12-10 15:30:10|5968.26|5968.26|5963.65|5963.65|5968.26|5968.26|5963.65|5963.65|0
1607614260000|2020-12-10 15:31:00|5968.26|5968.26|5968.26|5968.26|5968.26|5968.26|5968.26|5968.26|0
1607614330000|2020-12-10 15:32:10|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|0
1607614430000|2020-12-10 15:33:50|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|0
1607614480000|2020-12-10 15:34:40|5963.65|5963.65|5952.89|5952.89|5963.65|5963.65|5952.89|5952.89|0
1607614510000|2020-12-10 15:35:10|5955.96|5955.96|5955.96|5955.96|5955.96|5955.96|5955.96|5955.96|0
1607614540000|2020-12-10 15:35:40|5960.58|5960.58|5963.65|5963.65|5963.65|5963.65|5960.58|5960.58|0
1607614570000|2020-12-10 15:36:10|5964.55|5964.55|5964.55|5964.55|5964.55|5964.55|5964.55|5964.55|0
1607614610000|2020-12-10 15:36:50|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|0
1607614630000|2020-12-10 15:37:10|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|0
1607614650000|2020-12-10 15:37:30|5974.02|5974.02|5970.95|5970.95|5974.02|5974.02|5970.95|5970.95|0
1607614690000|2020-12-10 15:38:10|5967.87|5967.87|5969.41|5969.41|5969.41|5969.41|5967.87|5967.87|0
1607614700000|2020-12-10 15:38:20|5967.87|5967.87|5971.55|5971.55|5971.55|5971.55|5967.87|5967.87|0
1607614710000|2020-12-10 15:38:30|5968.47|5968.47|5966.93|5966.93|5968.47|5968.47|5966.93|5966.93|0
1607614730000|2020-12-10 15:38:50|5968.13|5968.13|5968.13|5968.13|5968.13|5968.13|5968.13|5968.13|0
1607614760000|2020-12-10 15:39:20|5971.2|5971.2|5965.05|5965.05|5971.2|5971.2|5965.05|5965.05|0
1607614780000|2020-12-10 15:39:40|5971.2|5971.2|5974.28|5974.28|5974.28|5974.28|5971.2|5971.2|0
1607614830000|2020-12-10 15:40:30|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|0
1607614850000|2020-12-10 15:40:50|5969.92|5969.92|5957.62|5957.62|5969.92|5969.92|5957.62|5957.62|0
1607614890000|2020-12-10 15:41:30|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|0
1607614920000|2020-12-10 15:42:00|5958.9|5958.9|5958.9|5958.9|5958.9|5958.9|5958.9|5958.9|0
1607614930000|2020-12-10 15:42:10|5961.98|5961.98|5961.98|5961.98|5961.98|5961.98|5961.98|5961.98|0
1607614950000|2020-12-10 15:42:30|5963.51|5963.51|5969.66|5969.66|5969.66|5969.66|5963.51|5963.51|0
1607614960000|2020-12-10 15:42:40|5968.13|5968.13|5968.13|5968.13|5968.13|5968.13|5968.13|5968.13|0
1607614980000|2020-12-10 15:43:00|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|5965.05|0
1607614990000|2020-12-10 15:43:10|5958.9|5958.9|5957.36|5957.36|5958.9|5958.9|5957.36|5957.36|0
1607615010000|2020-12-10 15:43:30|5955.87|5955.87|5954.34|5954.34|5957.41|5957.41|5954.34|5954.34|0
1607615100000|2020-12-10 15:45:00|5948.19|5948.19|5948.19|5948.19|5948.19|5948.19|5948.19|5948.19|0
1607615110000|2020-12-10 15:45:10|5952.8|5952.8|5952.8|5952.8|5952.8|5952.8|5952.8|5952.8|0
1607615150000|2020-12-10 15:45:50|5946.65|5946.65|5946.65|5946.65|5946.65|5946.65|5946.65|5946.65|0
1607615160000|2020-12-10 15:46:00|5945.75|5945.75|5951.9|5951.9|5951.9|5951.9|5945.75|5945.75|0
1607615210000|2020-12-10 15:46:50|5945.75|5945.75|5945.75|5945.75|5945.75|5945.75|5945.75|5945.75|0
1607615220000|2020-12-10 15:47:00|5934.99|5934.99|5934.1|5934.1|5934.99|5934.99|5934.1|5934.1|0
1607615240000|2020-12-10 15:47:20|5935.63|5935.63|5932.56|5932.56|5935.63|5935.63|5932.56|5932.56|0
1607615280000|2020-12-10 15:48:00|5938.71|5938.71|5938.71|5938.71|5938.71|5938.71|5938.71|5938.71|0
1607615320000|2020-12-10 15:48:40|5938.41|5938.41|5938.71|5938.71|5938.71|5938.71|5938.41|5938.41|0
1607615380000|2020-12-10 15:49:40|5940.25|5940.25|5940.25|5940.25|5940.25|5940.25|5940.25|5940.25|0
1607615400000|2020-12-10 15:50:00|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|0
1607615410000|2020-12-10 15:50:10|5942.38|5942.38|5946.99|5946.99|5946.99|5946.99|5942.38|5942.38|0
1607615420000|2020-12-10 15:50:20|5943.92|5943.92|5937.77|5937.77|5943.92|5943.92|5937.77|5937.77|0
1607615440000|2020-12-10 15:50:40|5938.66|5938.66|5938.66|5938.66|5938.66|5938.66|5938.66|5938.66|0
1607615460000|2020-12-10 15:51:00|5938.36|5938.36|5938.36|5938.36|5938.36|5938.36|5938.36|5938.36|0
1607615470000|2020-12-10 15:51:10|5933.75|5933.75|5927.6|5927.6|5933.75|5933.75|5927.6|5927.6|0
1607615480000|2020-12-10 15:51:20|5928.2|5928.2|5928.5|5928.5|5928.5|5928.5|5927.9|5927.9|0
1607615520000|2020-12-10 15:52:00|5927.9|5927.9|5927.6|5927.6|5927.9|5927.9|5927.6|5927.6|0
1607615540000|2020-12-10 15:52:20|5930.68|5930.68|5930.68|5930.68|5930.68|5930.68|5930.68|5930.68|0
1607615550000|2020-12-10 15:52:30|5936.83|5936.83|5927.6|5927.6|5936.83|5936.83|5927.6|5927.6|0
1607615570000|2020-12-10 15:52:50|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|0
1607615610000|2020-12-10 15:53:30|5915.3|5915.3|5918.38|5918.38|5918.38|5918.38|5915.3|5915.3|0
1607615700000|2020-12-10 15:55:00|5918.08|5918.08|5917.48|5917.48|5918.08|5918.08|5917.48|5917.48|0
1607615770000|2020-12-10 15:56:10|5917.18|5917.18|5917.18|5917.18|5917.18|5917.18|5917.18|5917.18|0
1607615870000|2020-12-10 15:57:50|5923.33|5923.33|5923.33|5923.33|5923.33|5923.33|5923.33|5923.33|0
1607615880000|2020-12-10 15:58:00|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|0
1607615930000|2020-12-10 15:58:50|5924.27|5924.27|5925.81|5925.81|5925.81|5925.81|5924.27|5924.27|0
1607615940000|2020-12-10 15:59:00|5924.92|5924.92|5926.16|5926.16|5926.41|5926.41|5924.62|5924.62|0
1607615970000|2020-12-10 15:59:30|5924.96|5924.96|5924.66|5924.66|5924.96|5924.96|5924.66|5924.66|0
1607615980000|2020-12-10 15:59:40|5925.56|5925.56|5925.56|5925.56|5925.56|5925.56|5925.56|5925.56|0
1607615990000|2020-12-10 15:59:50|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|5924.02|0
1607616000000|2020-12-10 16:00:00|5925.51|5925.51|5922.48|5922.48|5926.45|5926.45|5919.41|5919.41|0
1607616010000|2020-12-10 16:00:10|5924.02|5924.02|5925.51|5925.51|5925.51|5925.51|5924.02|5924.02|0
1607616020000|2020-12-10 16:00:20|5928.59|5928.59|5928.59|5928.59|5928.59|5928.59|5928.59|5928.59|0
1607616030000|2020-12-10 16:00:30|5929.78|5929.78|5929.48|5929.48|5929.78|5929.78|5929.48|5929.48|0
1607616040000|2020-12-10 16:00:40|5951.01|5951.01|5951.01|5951.01|5951.01|5951.01|5951.01|5951.01|0
1607616080000|2020-12-10 16:01:20|5951.9|5951.9|5951.9|5951.9|5951.9|5951.9|5951.9|5951.9|0
1607616090000|2020-12-10 16:01:30|5951.31|5951.31|5955.92|5955.92|5955.92|5955.92|5951.31|5951.31|0
1607616110000|2020-12-10 16:01:50|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|5963.61|0
1607616130000|2020-12-10 16:02:10|5964.5|5964.5|5964.5|5964.5|5964.5|5964.5|5964.5|5964.5|0
1607616160000|2020-12-10 16:02:40|5972.79|5972.79|5958.95|5958.95|5972.79|5972.79|5958.95|5958.95|0
1607616170000|2020-12-10 16:02:50|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|0
1607616180000|2020-12-10 16:03:00|5964.5|5964.5|5966.29|5966.29|5966.29|5966.29|5964.5|5964.5|0
1607616190000|2020-12-10 16:03:10|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|0
1607616200000|2020-12-10 16:03:20|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|0
1607616270000|2020-12-10 16:04:30|5973.93|5973.93|5970.86|5970.86|5973.93|5973.93|5966.24|5966.24|0
1607616280000|2020-12-10 16:04:40|5969.96|5969.96|5963.22|5963.22|5969.96|5969.96|5963.22|5963.22|0
1607616290000|2020-12-10 16:04:50|5962.92|5962.92|5962.92|5962.92|5962.92|5962.92|5962.92|5962.92|0
1607616320000|2020-12-10 16:05:20|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|0
1607616360000|2020-12-10 16:06:00|5964.16|5964.16|5964.16|5964.16|5964.16|5964.16|5964.16|5964.16|0
1607616390000|2020-12-10 16:06:30|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|5958.01|0
1607616410000|2020-12-10 16:06:50|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|0
1607616420000|2020-12-10 16:07:00|5959.59|5959.59|5961.68|5961.68|5961.68|5961.68|5959.59|5959.59|0
1607616450000|2020-12-10 16:07:30|5957.07|5957.07|5957.07|5957.07|5957.07|5957.07|5957.07|5957.07|0
1607616480000|2020-12-10 16:08:00|5955.57|5955.57|5955.57|5955.57|5955.57|5955.57|5955.57|5955.57|0
1607616490000|2020-12-10 16:08:10|5950.96|5950.96|5950.96|5950.96|5950.96|5950.96|5950.96|5950.96|0
1607616520000|2020-12-10 16:08:40|5954.04|5954.04|5954.04|5954.04|5954.04|5954.04|5954.04|5954.04|0
1607616540000|2020-12-10 16:09:00|5950.96|5950.96|5951.86|5951.86|5951.86|5951.86|5950.96|5950.96|0
1607616550000|2020-12-10 16:09:10|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|0
1607616560000|2020-12-10 16:09:20|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|0
1607616570000|2020-12-10 16:09:30|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|0
1607616580000|2020-12-10 16:09:40|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|0
1607616600000|2020-12-10 16:10:00|5953.44|5953.44|5953.44|5953.44|5953.44|5953.44|5953.44|5953.44|0
1607616630000|2020-12-10 16:10:30|5947.29|5947.29|5941.14|5941.14|5947.29|5947.29|5941.14|5941.14|0
1607616660000|2020-12-10 16:11:00|5939.6|5939.6|5942.68|5942.68|5942.68|5942.68|5939.6|5939.6|0
1607616720000|2020-12-10 16:12:00|5945.75|5945.75|5945.75|5945.75|5945.75|5945.75|5945.75|5945.75|0
1607616760000|2020-12-10 16:12:40|5939.6|5939.6|5936.53|5936.53|5939.6|5939.6|5936.53|5936.53|0
1607616800000|2020-12-10 16:13:20|5938.07|5938.07|5939.6|5939.6|5939.6|5939.6|5938.07|5938.07|0
1607616810000|2020-12-10 16:13:30|5940.2|5940.2|5940.2|5940.2|5940.2|5940.2|5940.2|5940.2|0
1607616840000|2020-12-10 16:14:00|5939.6|5939.6|5939.6|5939.6|5939.6|5939.6|5939.6|5939.6|0
1607616870000|2020-12-10 16:14:30|5941.14|5941.14|5936.53|5936.53|5941.14|5941.14|5936.53|5936.53|0
1607616900000|2020-12-10 16:15:00|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|0
1607616920000|2020-12-10 16:15:20|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|0
1607616930000|2020-12-10 16:15:30|5934.65|5934.65|5939.26|5939.26|5939.26|5939.26|5934.65|5934.65|0
1607616960000|2020-12-10 16:16:00|5940.8|5940.8|5936.83|5936.83|5940.8|5940.8|5936.83|5936.83|0
1607617010000|2020-12-10 16:16:50|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|0
1607617020000|2020-12-10 16:17:00|5932.21|5932.21|5932.21|5932.21|5932.21|5932.21|5932.21|5932.21|0
1607617030000|2020-12-10 16:17:10|5931.92|5931.92|5933.45|5933.45|5933.45|5933.45|5931.92|5931.92|0
1607617070000|2020-12-10 16:17:50|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|5928.84|0
1607617080000|2020-12-10 16:18:00|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|0
1607617100000|2020-12-10 16:18:20|5927.05|5927.05|5927.95|5927.95|5927.95|5927.95|5927.05|5927.05|0
1607617110000|2020-12-10 16:18:30|5927.05|5927.05|5927.05|5927.05|5927.05|5927.05|5927.05|5927.05|0
1607617130000|2020-12-10 16:18:50|5926.45|5926.45|5926.45|5926.45|5926.45|5926.45|5926.45|5926.45|0
1607617150000|2020-12-10 16:19:10|5926.16|5926.16|5926.16|5926.16|5926.16|5926.16|5926.16|5926.16|0
1607617160000|2020-12-10 16:19:20|5929.23|5929.23|5929.23|5929.23|5929.23|5929.23|5929.23|5929.23|0
1607617170000|2020-12-10 16:19:30|5928.93|5928.93|5930.47|5930.47|5930.47|5930.47|5928.93|5928.93|0
1607617200000|2020-12-10 16:20:00|5933.54|5933.54|5935.33|5935.33|5935.33|5935.33|5933.54|5933.54|0
1607617210000|2020-12-10 16:20:10|5932.26|5932.26|5929.18|5929.18|5932.26|5932.26|5929.18|5929.18|0
1607617220000|2020-12-10 16:20:20|5939.3|5939.3|5938.11|5938.11|5939.3|5939.3|5938.11|5938.11|0
1607617230000|2020-12-10 16:20:30|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|0
1607617250000|2020-12-10 16:20:50|5939.65|5939.65|5936.57|5936.57|5939.65|5939.65|5936.57|5936.57|0
1607617260000|2020-12-10 16:21:00|5935.98|5935.98|5940.29|5940.29|5940.29|5940.29|5935.68|5935.68|0
1607617270000|2020-12-10 16:21:10|5943.37|5943.37|5949.17|5949.17|5949.17|5949.17|5941.83|5941.83|0
1607617280000|2020-12-10 16:21:20|5943.02|5943.02|5941.48|5941.48|5943.02|5943.02|5941.48|5941.48|0
1607617290000|2020-12-10 16:21:30|5942.38|5942.38|5943.92|5943.92|5948.53|5948.53|5942.38|5942.38|0
1607617330000|2020-12-10 16:22:10|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|0
1607617360000|2020-12-10 16:22:40|5950.07|5950.07|5948.53|5948.53|5950.07|5950.07|5948.53|5948.53|0
1607617370000|2020-12-10 16:22:50|5951.6|5951.6|5950.07|5950.07|5951.6|5951.6|5950.07|5950.07|0
1607617380000|2020-12-10 16:23:00|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|0
1607617410000|2020-12-10 16:23:30|5954.68|5954.68|5954.68|5954.68|5954.68|5954.68|5954.68|5954.68|0
1607617420000|2020-12-10 16:23:40|5951.6|5951.6|5948.53|5948.53|5951.6|5951.6|5948.53|5948.53|0
1607617440000|2020-12-10 16:24:00|5947.34|5947.34|5947.34|5947.34|5947.34|5947.34|5947.34|5947.34|0
1607617470000|2020-12-10 16:24:30|5951.95|5951.95|5948.83|5948.83|5953.44|5953.44|5948.83|5948.83|0
1607617520000|2020-12-10 16:25:20|5950.37|5950.37|5955.87|5955.87|5955.87|5955.87|5948.83|5948.83|0
1607617530000|2020-12-10 16:25:30|5951.26|5951.26|5948.53|5948.53|5951.26|5951.26|5947.93|5947.93|0
1607617540000|2020-12-10 16:25:40|5955.28|5955.28|5955.28|5955.28|5955.28|5955.28|5955.28|5955.28|0
1607617550000|2020-12-10 16:25:50|5949.13|5949.13|5947.59|5947.59|5949.13|5949.13|5947.59|5947.59|0
1607617570000|2020-12-10 16:26:10|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|5950.66|0
1607617580000|2020-12-10 16:26:20|5950.96|5950.96|5951.26|5951.26|5951.26|5951.26|5950.96|5950.96|0
1607617610000|2020-12-10 16:26:50|5952.8|5952.8|5951.26|5951.26|5952.8|5952.8|5951.26|5951.26|0
1607617620000|2020-12-10 16:27:00|5952.8|5952.8|5953.1|5953.1|5953.1|5953.1|5952.8|5952.8|0
1607617630000|2020-12-10 16:27:10|5950.02|5950.02|5945.41|5945.41|5950.02|5950.02|5945.41|5945.41|0
1607617660000|2020-12-10 16:27:40|5942.33|5942.33|5942.33|5942.33|5942.33|5942.33|5942.33|5942.33|0
1607617670000|2020-12-10 16:27:50|5941.14|5941.14|5943.27|5943.27|5943.27|5943.27|5941.14|5941.14|0
1607617690000|2020-12-10 16:28:10|5943.57|5943.57|5948.19|5948.19|5948.19|5948.19|5943.57|5943.57|0
1607617710000|2020-12-10 16:28:30|5943.57|5943.57|5943.57|5943.57|5943.57|5943.57|5943.57|5943.57|0
1607617720000|2020-12-10 16:28:40|5942.04|5942.04|5940.5|5940.5|5942.04|5942.04|5940.5|5940.5|0
1607617740000|2020-12-10 16:29:00|5942.04|5942.04|5940.5|5940.5|5942.04|5942.04|5940.5|5940.5|0
1607617750000|2020-12-10 16:29:10|5942.04|5942.04|5942.04|5942.04|5942.04|5942.04|5942.04|5942.04|0
1607617760000|2020-12-10 16:29:20|5937.42|5937.42|5937.42|5937.42|5937.42|5937.42|5937.42|5937.42|0
1607617770000|2020-12-10 16:29:30|5938.62|5938.62|5934.35|5934.35|5946.3|5946.3|5934.35|5934.35|0
1607617790000|2020-12-10 16:29:50|5937.42|5937.42|5939.85|5939.85|5939.85|5939.85|5937.42|5937.42|0
1607674500000|2020-12-11 08:15:00|6064.19|6064.19|6064.19|6064.19|6064.19|6064.19|6064.19|6064.19|0
1607674510000|2020-12-11 08:15:10|6059.57|6059.57|6059.57|6059.57|6059.57|6059.57|6059.57|6059.57|0
1607674610000|2020-12-11 08:16:50|6056.5|6056.5|6044.2|6044.2|6058.04|6058.04|6044.2|6044.2|0
1607674620000|2020-12-11 08:17:00|6042.41|6042.41|6041.22|6041.22|6042.41|6042.41|6041.22|6041.22|0
1607674660000|2020-12-11 08:17:40|6024.3|6024.3|6024.3|6024.3|6024.3|6024.3|6024.3|6024.3|0
1607674680000|2020-12-11 08:18:00|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|0
1607674710000|2020-12-11 08:18:30|6020.63|6020.63|6017.56|6017.56|6020.63|6020.63|6017.56|6017.56|0
1607674750000|2020-12-11 08:19:10|6014.87|6014.87|6007.19|6007.19|6014.87|6014.87|6007.19|6007.19|0
1607674760000|2020-12-11 08:19:20|6003.31|6003.31|6000.23|6000.23|6003.31|6003.31|6000.23|6000.23|0
1607674770000|2020-12-11 08:19:30|5989.47|5989.47|5983.32|5983.32|5991.01|5991.01|5983.32|5983.32|0
1607674820000|2020-12-11 08:20:20|5972.56|5972.56|5972.56|5972.56|5972.56|5972.56|5972.56|5972.56|0
1607674840000|2020-12-11 08:20:40|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|0
1607674860000|2020-12-11 08:21:00|5968.93|5968.93|5968.93|5968.93|5968.93|5968.93|5968.93|5968.93|0
1607674910000|2020-12-11 08:21:50|5967.39|5967.39|5967.39|5967.39|5967.39|5967.39|5967.39|5967.39|0
1607674970000|2020-12-11 08:22:50|5972.01|5972.01|5972.01|5972.01|5972.01|5972.01|5972.01|5972.01|0
1607675020000|2020-12-11 08:23:40|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|0
1607675030000|2020-12-11 08:23:50|5975.08|5975.08|5968.93|5968.93|5975.08|5975.08|5968.93|5968.93|0
1607675080000|2020-12-11 08:24:40|5972.01|5972.01|5972.01|5972.01|5972.01|5972.01|5972.01|5972.01|0
1607675090000|2020-12-11 08:24:50|5965.86|5965.86|5965.86|5965.86|5965.86|5965.86|5965.86|5965.86|0
1607675100000|2020-12-11 08:25:00|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|0
1607675120000|2020-12-11 08:25:20|5962.78|5962.78|5972.01|5972.01|5972.01|5972.01|5962.78|5962.78|0
1607675350000|2020-12-11 08:29:10|5987.38|5987.38|5982.77|5982.77|5987.38|5987.38|5982.77|5982.77|0
1607675400000|2020-12-11 08:30:00|5995.07|5995.07|5995.07|5995.07|5995.07|5995.07|5995.07|5995.07|0
1607675410000|2020-12-11 08:30:10|5988.92|5988.92|5993.53|5993.53|5993.53|5993.53|5984.31|5984.31|0
1607675420000|2020-12-11 08:30:20|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|0
1607675430000|2020-12-11 08:30:30|5990.25|5990.25|5974.58|5974.58|5990.25|5990.25|5974.58|5974.58|0
1607675440000|2020-12-11 08:30:40|5977.65|5977.65|5977.65|5977.65|5977.65|5977.65|5977.65|5977.65|0
1607675470000|2020-12-11 08:31:10|5968.43|5968.43|5960.74|5960.74|5968.43|5968.43|5960.74|5960.74|0
1607675480000|2020-12-11 08:31:20|5953.05|5953.05|5953.05|5953.05|5953.05|5953.05|5953.05|5953.05|0
1607675540000|2020-12-11 08:32:20|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|5951.26|0
1607675550000|2020-12-11 08:32:30|5940.5|5940.5|5940.5|5940.5|5940.5|5940.5|5940.5|5940.5|0
1607675600000|2020-12-11 08:33:20|5932.81|5932.81|5932.81|5932.81|5932.81|5932.81|5932.81|5932.81|0
1607675710000|2020-12-11 08:35:10|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|0
1607675760000|2020-12-11 08:36:00|5940.5|5940.5|5926.66|5926.66|5940.5|5940.5|5926.66|5926.66|0
1607675770000|2020-12-11 08:36:10|5932.81|5932.81|5932.81|5932.81|5932.81|5932.81|5932.81|5932.81|0
1607675840000|2020-12-11 08:37:20|5935.89|5935.89|5935.89|5935.89|5935.89|5935.89|5935.89|5935.89|0
1607675870000|2020-12-11 08:37:50|5938.96|5938.96|5938.96|5938.96|5938.96|5938.96|5938.96|5938.96|0
1607675880000|2020-12-11 08:38:00|5937.43|5937.43|5934.35|5934.35|5937.43|5937.43|5934.35|5934.35|0
1607675890000|2020-12-11 08:38:10|5932.81|5932.81|5935.89|5935.89|5935.89|5935.89|5932.81|5932.81|0
1607675900000|2020-12-11 08:38:20|5942.04|5942.04|5942.04|5942.04|5942.04|5942.04|5942.04|5942.04|0
1607675930000|2020-12-11 08:38:50|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|0
1607675950000|2020-12-11 08:39:10|5938.02|5938.02|5938.02|5938.02|5938.02|5938.02|5938.02|5938.02|0
1607676000000|2020-12-11 08:40:00|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|5934.95|0
1607676010000|2020-12-11 08:40:10|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|0
1607676050000|2020-12-11 08:40:50|5944.17|5944.17|5944.17|5944.17|5944.17|5944.17|5944.17|5944.17|0
1607676110000|2020-12-11 08:41:50|5939.56|5939.56|5937.47|5937.47|5939.56|5939.56|5937.47|5937.47|0
1607676230000|2020-12-11 08:43:50|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|0
1607676240000|2020-12-11 08:44:00|5939.01|5939.01|5937.47|5937.47|5939.01|5939.01|5937.47|5937.47|0
1607676250000|2020-12-11 08:44:10|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|5935.93|0
1607676270000|2020-12-11 08:44:30|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|0
1607676280000|2020-12-11 08:44:40|5942.73|5942.73|5941.19|5941.19|5942.73|5942.73|5941.19|5941.19|0
1607676300000|2020-12-11 08:45:00|5938.11|5938.11|5938.11|5938.11|5938.11|5938.11|5938.11|5938.11|0
1607676310000|2020-12-11 08:45:10|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|0
1607676320000|2020-12-11 08:45:20|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|5933.5|0
1607676440000|2020-12-11 08:47:20|5936.58|5936.58|5936.58|5936.58|5936.58|5936.58|5936.58|5936.58|0
1607676450000|2020-12-11 08:47:30|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|0
1607676460000|2020-12-11 08:47:40|5924.37|5924.37|5923.47|5923.47|5924.37|5924.37|5923.47|5923.47|0
1607676560000|2020-12-11 08:49:20|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|0
1607676600000|2020-12-11 08:50:00|5917.32|5917.32|5917.32|5917.32|5917.32|5917.32|5917.32|5917.32|0
1607676750000|2020-12-11 08:52:30|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|5915.79|0
1607676790000|2020-12-11 08:53:10|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|0
1607676910000|2020-12-11 08:55:10|5915.53|5915.53|5912.46|5912.46|5915.53|5915.53|5912.46|5912.46|0
1607676940000|2020-12-11 08:55:40|5918.61|5918.61|5918.61|5918.61|5918.61|5918.61|5918.61|5918.61|0
1607676960000|2020-12-11 08:56:00|5914|5914|5914|5914|5914|5914|5914|5914|0
1607676980000|2020-12-11 08:56:20|5915.53|5915.53|5914|5914|5915.53|5915.53|5914|5914|0
1607676990000|2020-12-11 08:56:30|5914.59|5914.59|5914.59|5914.59|5914.59|5914.59|5914.59|5914.59|0
1607677020000|2020-12-11 08:57:00|5915.19|5915.19|5924.67|5924.67|5924.67|5924.67|5915.19|5915.19|0
1607677030000|2020-12-11 08:57:10|5927.74|5927.74|5929.28|5929.28|5929.28|5929.28|5927.74|5927.74|0
1607677050000|2020-12-11 08:57:30|5926.2|5926.2|5914.89|5914.89|5926.2|5926.2|5914.89|5914.89|0
1607677100000|2020-12-11 08:58:20|5922.58|5922.58|5921.98|5921.98|5922.58|5922.58|5921.98|5921.98|0
1607677190000|2020-12-11 08:59:50|5937.36|5937.36|5937.36|5937.36|5937.36|5937.36|5937.36|5937.36|0
1607677230000|2020-12-11 09:00:30|5941.97|5941.97|5941.97|5941.97|5941.97|5941.97|5941.97|5941.97|0
1607677280000|2020-12-11 09:01:20|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|0
1607677330000|2020-12-11 09:02:10|5952.94|5952.94|5952.94|5952.94|5952.94|5952.94|5952.94|5952.94|0
1607677370000|2020-12-11 09:02:50|5951.75|5951.75|5967.12|5967.12|5968.66|5968.66|5951.75|5951.75|0
1607677400000|2020-12-11 09:03:20|5969.51|5969.51|5969.51|5969.51|5969.51|5969.51|5969.51|5969.51|0
1607677440000|2020-12-11 09:04:00|5975.66|5975.66|5975.66|5975.66|5975.66|5975.66|5975.66|5975.66|0
1607677470000|2020-12-11 09:04:30|5980.43|5980.43|5985.04|5985.04|5985.04|5985.04|5980.43|5980.43|0
1607677490000|2020-12-11 09:04:50|5983.5|5983.5|5983.5|5983.5|5983.5|5983.5|5983.5|5983.5|0
1607677510000|2020-12-11 09:05:10|5994.27|5994.27|5997.34|5997.34|5997.34|5997.34|5994.27|5994.27|0
1607677520000|2020-12-11 09:05:20|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|0
1607677530000|2020-12-11 09:05:30|6000.32|6000.32|6000.62|6000.62|6000.62|6000.62|6000.32|6000.32|0
1607677540000|2020-12-11 09:05:40|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|0
1607677570000|2020-12-11 09:06:10|5999.13|5999.13|5999.13|5999.13|5999.13|5999.13|5999.13|5999.13|0
1607677600000|2020-12-11 09:06:40|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|0
1607677610000|2020-12-11 09:06:50|5989.91|5989.91|5989.91|5989.91|5989.91|5989.91|5989.91|5989.91|0
1607677620000|2020-12-11 09:07:00|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|0
1607677660000|2020-12-11 09:07:40|6001.86|6001.86|6001.86|6001.86|6001.86|6001.86|6001.86|6001.86|0
1607677710000|2020-12-11 09:08:30|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|0
1607677730000|2020-12-11 09:08:50|5987.43|5987.43|5987.43|5987.43|5987.43|5987.43|5987.43|5987.43|0
1607677800000|2020-12-11 09:10:00|5985.89|5985.89|5985.89|5985.89|5985.89|5985.89|5985.89|5985.89|0
1607678070000|2020-12-11 09:14:30|5972.05|5972.05|5972.05|5972.05|5972.05|5972.05|5972.05|5972.05|0
1607678090000|2020-12-11 09:14:50|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|5967.58|0
1607678110000|2020-12-11 09:15:10|5969.12|5969.12|5969.12|5969.12|5969.12|5969.12|5969.12|5969.12|0
1607678250000|2020-12-11 09:17:30|5973.73|5973.73|5975.27|5975.27|5975.27|5975.27|5973.73|5973.73|0
1607678340000|2020-12-11 09:19:00|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|0
1607678370000|2020-12-11 09:19:30|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|0
1607678420000|2020-12-11 09:20:20|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|5981.23|0
1607678430000|2020-12-11 09:20:30|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|0
1607678590000|2020-12-11 09:23:10|5985.89|5985.89|5981.28|5981.28|5985.89|5985.89|5981.28|5981.28|0
1607678650000|2020-12-11 09:24:10|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|0
1607678660000|2020-12-11 09:24:20|5978.2|5978.2|5978.2|5978.2|5978.2|5978.2|5978.2|5978.2|0
1607678670000|2020-12-11 09:24:30|5965.9|5965.9|5965.9|5965.9|5965.9|5965.9|5965.9|5965.9|0
1607678680000|2020-12-11 09:24:40|5964.41|5964.41|5964.41|5964.41|5964.41|5964.41|5964.41|5964.41|0
1607678700000|2020-12-11 09:25:00|5962.92|5962.92|5962.92|5962.92|5962.92|5962.92|5962.92|5962.92|0
1607678820000|2020-12-11 09:27:00|5973.68|5973.68|5970.61|5970.61|5973.68|5973.68|5970.61|5970.61|0
1607679010000|2020-12-11 09:30:10|5981.37|5981.37|5981.37|5981.37|5981.37|5981.37|5981.37|5981.37|0
1607679050000|2020-12-11 09:30:50|5975.22|5975.22|5975.22|5975.22|5975.22|5975.22|5975.22|5975.22|0
1607679200000|2020-12-11 09:33:20|5981.37|5981.37|5981.37|5981.37|5981.37|5981.37|5981.37|5981.37|0
1607679210000|2020-12-11 09:33:30|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|5981.07|0
1607679250000|2020-12-11 09:34:10|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|0
1607679290000|2020-12-11 09:34:50|5979.53|5979.53|5979.53|5979.53|5979.53|5979.53|5979.53|5979.53|0
1607679340000|2020-12-11 09:35:40|5978|5978|5978|5978|5978|5978|5978|5978|0
1607679370000|2020-12-11 09:36:10|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|0
1607679510000|2020-12-11 09:38:30|5970.65|5970.65|5970.06|5970.06|5970.65|5970.65|5970.06|5970.06|0
1607679530000|2020-12-11 09:38:50|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|5966.98|0
1607679560000|2020-12-11 09:39:20|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|5962.37|0
1607679860000|2020-12-11 09:44:20|5957.76|5957.76|5957.76|5957.76|5957.76|5957.76|5957.76|5957.76|0
1607679930000|2020-12-11 09:45:30|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|0
1607679980000|2020-12-11 09:46:20|5966.64|5966.64|5958.95|5958.95|5966.64|5966.64|5958.95|5958.95|0
1607680200000|2020-12-11 09:50:00|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|5954.34|0
1607680300000|2020-12-11 09:51:40|5951.26|5951.26|5948.19|5948.19|5951.26|5951.26|5948.19|5948.19|0
1607680310000|2020-12-11 09:51:50|5945.11|5945.11|5945.11|5945.11|5945.11|5945.11|5945.11|5945.11|0
1607680370000|2020-12-11 09:52:50|5940.5|5940.5|5940.5|5940.5|5940.5|5940.5|5940.5|5940.5|0
1607680390000|2020-12-11 09:53:10|5938.96|5938.96|5937.17|5937.17|5938.96|5938.96|5937.17|5937.17|0
1607680410000|2020-12-11 09:53:30|5943.32|5943.32|5943.32|5943.32|5943.32|5943.32|5943.32|5943.32|0
1607680470000|2020-12-11 09:54:30|5944.86|5944.86|5944.86|5944.86|5944.86|5944.86|5944.86|5944.86|0
1607680510000|2020-12-11 09:55:10|5943.32|5943.32|5944.86|5944.86|5944.86|5944.86|5943.32|5943.32|0
1607680580000|2020-12-11 09:56:20|5946.4|5946.4|5940.25|5940.25|5946.4|5946.4|5940.25|5940.25|0
1607680630000|2020-12-11 09:57:10|5932.56|5932.56|5930.17|5930.17|5932.56|5932.56|5930.17|5930.17|0
1607680650000|2020-12-11 09:57:30|5933.25|5933.25|5933.25|5933.25|5933.25|5933.25|5933.25|5933.25|0
1607680710000|2020-12-11 09:58:30|5928.64|5928.64|5928.64|5928.64|5928.64|5928.64|5928.64|5928.64|0
1607680760000|2020-12-11 09:59:20|5936.32|5936.32|5933.25|5933.25|5936.32|5936.32|5933.25|5933.25|0
1607680790000|2020-12-11 09:59:50|5931.71|5931.71|5931.71|5931.71|5931.71|5931.71|5931.71|5931.71|0
1607680810000|2020-12-11 10:00:10|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|0
1607680830000|2020-12-11 10:00:30|5937.82|5937.82|5939.35|5939.35|5939.35|5939.35|5937.82|5937.82|0
1607680850000|2020-12-11 10:00:50|5940.89|5940.89|5943.97|5943.97|5943.97|5943.97|5940.89|5940.89|0
1607680870000|2020-12-11 10:01:10|5942.43|5942.43|5948.58|5948.58|5948.58|5948.58|5942.43|5942.43|0
1607680920000|2020-12-11 10:02:00|5950.37|5950.37|5945.8|5945.8|5950.37|5950.37|5941.19|5941.19|0
1607681030000|2020-12-11 10:03:50|5939.65|5939.65|5939.65|5939.65|5939.65|5939.65|5939.65|5939.65|0
1607681060000|2020-12-11 10:04:20|5947.34|5947.34|5947.34|5947.34|5947.34|5947.34|5947.34|5947.34|0
1607681160000|2020-12-11 10:06:00|5950.62|5950.62|5950.62|5950.62|5950.62|5950.62|5950.62|5950.62|0
1607681240000|2020-12-11 10:07:20|5953.7|5953.7|5953.7|5953.7|5953.7|5953.7|5953.7|5953.7|0
1607681270000|2020-12-11 10:07:50|5950.62|5950.62|5950.62|5950.62|5950.62|5950.62|5950.62|5950.62|0
1607681420000|2020-12-11 10:10:20|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|0
1607681530000|2020-12-11 10:12:10|5946.01|5946.01|5944.47|5944.47|5946.01|5946.01|5944.47|5944.47|0
1607681710000|2020-12-11 10:15:10|5939.86|5939.86|5939.86|5939.86|5939.86|5939.86|5939.86|5939.86|0
1607681740000|2020-12-11 10:15:40|5944.47|5944.47|5944.47|5944.47|5944.47|5944.47|5944.47|5944.47|0
1607681810000|2020-12-11 10:16:50|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|0
1607681820000|2020-12-11 10:17:00|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|0
1607681830000|2020-12-11 10:17:10|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|0
1607681890000|2020-12-11 10:18:10|5952.16|5952.16|5953.7|5953.7|5953.7|5953.7|5952.16|5952.16|0
1607681980000|2020-12-11 10:19:40|5950.62|5950.62|5950.62|5950.62|5950.62|5950.62|5950.62|5950.62|0
1607682130000|2020-12-11 10:22:10|5952.41|5952.41|5951.81|5951.81|5952.41|5952.41|5951.81|5951.81|0
1607682150000|2020-12-11 10:22:30|5954.89|5954.89|5954.89|5954.89|5954.89|5954.89|5954.89|5954.89|0
1607682250000|2020-12-11 10:24:10|5956.43|5956.43|5956.43|5956.43|5956.43|5956.43|5956.43|5956.43|0
1607682270000|2020-12-11 10:24:30|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|0
1607682320000|2020-12-11 10:25:20|5959.75|5959.75|5959.75|5959.75|5959.75|5959.75|5959.75|5959.75|0
1607682360000|2020-12-11 10:26:00|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|0
1607682370000|2020-12-11 10:26:10|5964.37|5964.37|5964.37|5964.37|5964.37|5964.37|5964.37|5964.37|0
1607682440000|2020-12-11 10:27:20|5966.75|5966.75|5963.47|5963.47|5967.94|5967.94|5963.47|5963.47|0
1607682480000|2020-12-11 10:28:00|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|0
1607682490000|2020-12-11 10:28:10|5971.16|5971.16|5971.16|5971.16|5971.16|5971.16|5971.16|5971.16|0
1607682530000|2020-12-11 10:28:50|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|0
1607682560000|2020-12-11 10:29:20|5973.59|5973.59|5969.97|5969.97|5973.59|5973.59|5969.97|5969.97|0
1607682610000|2020-12-11 10:30:10|5972.05|5972.05|5972.35|5972.35|5972.35|5972.35|5972.05|5972.05|0
1607682670000|2020-12-11 10:31:10|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|0
1607682770000|2020-12-11 10:32:50|5972.35|5972.35|5969.28|5969.28|5972.35|5972.35|5969.28|5969.28|0
1607682780000|2020-12-11 10:33:00|5972.35|5972.35|5975.43|5975.43|5975.43|5975.43|5972.35|5972.35|0
1607682790000|2020-12-11 10:33:10|5973.89|5973.89|5973.89|5973.89|5973.89|5973.89|5973.89|5973.89|0
1607682810000|2020-12-11 10:33:30|5972.35|5972.35|5972.35|5972.35|5972.35|5972.35|5972.35|5972.35|0
1607682820000|2020-12-11 10:33:40|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|0
1607682880000|2020-12-11 10:34:40|5964.41|5964.41|5964.41|5964.41|5964.41|5964.41|5964.41|5964.41|0
1607682900000|2020-12-11 10:35:00|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|0
1607682930000|2020-12-11 10:35:30|5975.17|5975.17|5975.17|5975.17|5975.17|5975.17|5975.17|5975.17|0
1607682980000|2020-12-11 10:36:20|5972.1|5972.1|5972.1|5972.1|5972.1|5972.1|5972.1|5972.1|0
1607682990000|2020-12-11 10:36:30|5973.64|5973.64|5970.56|5970.56|5973.64|5973.64|5970.56|5970.56|0
1607683030000|2020-12-11 10:37:10|5969.37|5969.37|5969.37|5969.37|5969.37|5969.37|5969.37|5969.37|0
1607683070000|2020-12-11 10:37:50|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|0
1607683110000|2020-12-11 10:38:30|5963.22|5963.22|5963.22|5963.22|5963.22|5963.22|5963.22|5963.22|0
1607683150000|2020-12-11 10:39:10|5962.32|5962.32|5958.15|5958.15|5962.32|5962.32|5958.15|5958.15|0
1607683210000|2020-12-11 10:40:10|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|0
1607683240000|2020-12-11 10:40:40|5952|5952|5952|5952|5952|5952|5952|5952|0
1607683410000|2020-12-11 10:43:30|5950.46|5950.46|5950.46|5950.46|5950.46|5950.46|5950.46|5950.46|0
1607683420000|2020-12-11 10:43:40|5952|5952|5952|5952|5952|5952|5952|5952|0
1607683480000|2020-12-11 10:44:40|5958.15|5958.15|5958.15|5958.15|5958.15|5958.15|5958.15|5958.15|0
1607683500000|2020-12-11 10:45:00|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|0
1607683540000|2020-12-11 10:45:40|5952|5952|5952|5952|5952|5952|5952|5952|0
1607683630000|2020-12-11 10:47:10|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|0
1607683650000|2020-12-11 10:47:30|5953.54|5953.54|5948.92|5948.92|5955.07|5955.07|5948.92|5948.92|0
1607683750000|2020-12-11 10:49:10|5952|5952|5947.39|5947.39|5952|5952|5947.39|5947.39|0
1607683890000|2020-12-11 10:51:30|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|0
1607683930000|2020-12-11 10:52:10|5947.39|5947.39|5947.39|5947.39|5947.39|5947.39|5947.39|5947.39|0
1607683960000|2020-12-11 10:52:40|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|5948.92|0
1607683990000|2020-12-11 10:53:10|5947.39|5947.39|5947.39|5947.39|5947.39|5947.39|5947.39|5947.39|0
1607684010000|2020-12-11 10:53:30|5950.46|5950.46|5950.46|5950.46|5950.46|5950.46|5950.46|5950.46|0
1607684040000|2020-12-11 10:54:00|5952|5952|5948.92|5948.92|5952|5952|5948.92|5948.92|0
1607684060000|2020-12-11 10:54:20|5945.85|5945.85|5945.85|5945.85|5945.85|5945.85|5945.85|5945.85|0
1607684100000|2020-12-11 10:55:00|5947.39|5947.39|5947.39|5947.39|5947.39|5947.39|5947.39|5947.39|0
1607684110000|2020-12-11 10:55:10|5947.68|5947.68|5943.07|5943.07|5947.68|5947.68|5943.07|5943.07|0
1607684220000|2020-12-11 10:57:00|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|0
1607684330000|2020-12-11 10:58:50|5943.07|5943.07|5940|5940|5943.07|5943.07|5940|5940|0
1607684340000|2020-12-11 10:59:00|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|0
1607684410000|2020-12-11 11:00:10|5938.46|5938.46|5938.46|5938.46|5938.46|5938.46|5938.46|5938.46|0
1607684440000|2020-12-11 11:00:40|5941.53|5941.53|5941.53|5941.53|5941.53|5941.53|5941.53|5941.53|0
1607684450000|2020-12-11 11:00:50|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|0
1607684480000|2020-12-11 11:01:20|5940|5940|5940|5940|5940|5940|5940|5940|0
1607684590000|2020-12-11 11:03:10|5938.46|5938.46|5938.46|5938.46|5938.46|5938.46|5938.46|5938.46|0
1607684610000|2020-12-11 11:03:30|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|0
1607684660000|2020-12-11 11:04:20|5938.46|5938.46|5938.46|5938.46|5938.46|5938.46|5938.46|5938.46|0
1607684710000|2020-12-11 11:05:10|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|0
1607684800000|2020-12-11 11:06:40|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|0
1607684820000|2020-12-11 11:07:00|5933.85|5933.85|5929.23|5929.23|5933.85|5933.85|5929.23|5929.23|0
1607684830000|2020-12-11 11:07:10|5927.44|5927.44|5933.59|5933.59|5933.59|5933.59|5927.44|5927.44|0
1607684860000|2020-12-11 11:07:40|5935.13|5935.13|5935.13|5935.13|5935.13|5935.13|5935.13|5935.13|0
1607684900000|2020-12-11 11:08:20|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|0
1607684960000|2020-12-11 11:09:20|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|0
1607685010000|2020-12-11 11:10:10|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|0
1607685060000|2020-12-11 11:11:00|5942.27|5942.27|5942.27|5942.27|5942.27|5942.27|5942.27|5942.27|0
1607685070000|2020-12-11 11:11:10|5939.19|5939.19|5937.66|5937.66|5939.19|5939.19|5937.66|5937.66|0
1607685180000|2020-12-11 11:13:00|5936.12|5936.12|5936.12|5936.12|5936.12|5936.12|5936.12|5936.12|0
1607685200000|2020-12-11 11:13:20|5939.19|5939.19|5939.19|5939.19|5939.19|5939.19|5939.19|5939.19|0
1607685260000|2020-12-11 11:14:20|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|0
1607685350000|2020-12-11 11:15:50|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|0
1607685370000|2020-12-11 11:16:10|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|0
1607685410000|2020-12-11 11:16:50|5939.19|5939.19|5939.19|5939.19|5939.19|5939.19|5939.19|5939.19|0
1607685440000|2020-12-11 11:17:20|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|0
1607685490000|2020-12-11 11:18:10|5936.12|5936.12|5936.12|5936.12|5936.12|5936.12|5936.12|5936.12|0
1607685500000|2020-12-11 11:18:20|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|0
1607685570000|2020-12-11 11:19:30|5928.43|5928.43|5928.43|5928.43|5928.43|5928.43|5928.43|5928.43|0
1607685580000|2020-12-11 11:19:40|5926.89|5926.89|5926.89|5926.89|5926.89|5926.89|5926.89|5926.89|0
1607685610000|2020-12-11 11:20:10|5925.36|5925.36|5925.36|5925.36|5925.36|5925.36|5925.36|5925.36|0
1607685670000|2020-12-11 11:21:10|5926.89|5926.89|5925.36|5925.36|5926.89|5926.89|5925.36|5925.36|0
1607685710000|2020-12-11 11:21:50|5923.82|5923.82|5923.82|5923.82|5923.82|5923.82|5923.82|5923.82|0
1607685760000|2020-12-11 11:22:40|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|0
1607685770000|2020-12-11 11:22:50|5923.82|5923.82|5925.36|5925.36|5925.36|5925.36|5923.82|5923.82|0
1607685850000|2020-12-11 11:24:10|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|0
1607685860000|2020-12-11 11:24:20|5920.74|5920.74|5919.21|5919.21|5920.74|5920.74|5919.21|5919.21|0
1607685920000|2020-12-11 11:25:20|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|0
1607685930000|2020-12-11 11:25:30|5914.59|5914.59|5914.59|5914.59|5914.59|5914.59|5914.59|5914.59|0
1607685940000|2020-12-11 11:25:40|5909.98|5909.98|5907|5907|5909.98|5909.98|5907|5907|0
1607685970000|2020-12-11 11:26:10|5903.92|5903.92|5905.46|5905.46|5907|5907|5903.92|5903.92|0
1607685990000|2020-12-11 11:26:30|5905.16|5905.16|5905.16|5905.16|5905.16|5905.16|5905.16|5905.16|0
1607686000000|2020-12-11 11:26:40|5903.62|5903.62|5900.55|5900.55|5903.62|5903.62|5900.55|5900.55|0
1607686010000|2020-12-11 11:26:50|5895.94|5895.94|5895.94|5895.94|5895.94|5895.94|5895.94|5895.94|0
1607686050000|2020-12-11 11:27:30|5894.4|5894.4|5894.4|5894.4|5895.94|5895.94|5894.4|5894.4|0
1607686070000|2020-12-11 11:27:50|5897.47|5897.47|5894.4|5894.4|5897.47|5897.47|5894.4|5894.4|0
1607686140000|2020-12-11 11:29:00|5891.32|5891.32|5891.32|5891.32|5891.32|5891.32|5891.32|5891.32|0
1607686200000|2020-12-11 11:30:00|5888.25|5888.25|5888.25|5888.25|5888.25|5888.25|5888.25|5888.25|0
1607686210000|2020-12-11 11:30:10|5885.17|5885.17|5885.17|5885.17|5885.17|5885.17|5885.17|5885.17|0
1607686220000|2020-12-11 11:30:20|5888.25|5888.25|5888.25|5888.25|5888.25|5888.25|5888.25|5888.25|0
1607686250000|2020-12-11 11:30:50|5890.34|5890.34|5898.58|5898.58|5900.11|5900.11|5890.34|5890.34|0
1607686330000|2020-12-11 11:32:10|5897.68|5897.68|5899.22|5899.22|5899.22|5899.22|5897.68|5897.68|0
1607686340000|2020-12-11 11:32:20|5900.76|5900.76|5897.38|5897.38|5900.76|5900.76|5897.38|5897.38|0
1607686470000|2020-12-11 11:34:30|5894.31|5894.31|5894.31|5894.31|5894.31|5894.31|5894.31|5894.31|0
1607686630000|2020-12-11 11:37:10|5898.18|5898.18|5898.18|5898.18|5898.18|5898.18|5898.18|5898.18|0
1607686740000|2020-12-11 11:39:00|5904.33|5904.33|5904.33|5904.33|5904.33|5904.33|5904.33|5904.33|0
1607686800000|2020-12-11 11:40:00|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|0
1607686810000|2020-12-11 11:40:10|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|0
1607686930000|2020-12-11 11:42:10|5903.39|5903.39|5903.39|5903.39|5903.39|5903.39|5903.39|5903.39|0
1607687020000|2020-12-11 11:43:40|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|0
1607687030000|2020-12-11 11:43:50|5914.16|5914.16|5912.62|5912.62|5914.16|5914.16|5909.54|5909.54|0
1607687080000|2020-12-11 11:44:40|5910.83|5910.83|5910.83|5910.83|5910.83|5910.83|5910.83|5910.83|0
1607687100000|2020-12-11 11:45:00|5915.44|5915.44|5912.37|5912.37|5915.44|5915.44|5912.37|5912.37|0
1607687110000|2020-12-11 11:45:10|5910.83|5910.83|5900.07|5900.07|5910.83|5910.83|5900.07|5900.07|0
1607687120000|2020-12-11 11:45:20|5910.83|5910.83|5910.83|5910.83|5910.83|5910.83|5910.83|5910.83|0
1607687230000|2020-12-11 11:47:10|5913.9|5913.9|5913.9|5913.9|5913.9|5913.9|5913.9|5913.9|0
1607687430000|2020-12-11 11:50:30|5920.05|5920.05|5920.05|5920.05|5920.05|5920.05|5920.05|5920.05|0
1607687440000|2020-12-11 11:50:40|5921.59|5921.59|5921.59|5921.59|5921.59|5921.59|5921.59|5921.59|0
1607687470000|2020-12-11 11:51:10|5920.05|5920.05|5920.05|5920.05|5920.05|5920.05|5920.05|5920.05|0
1607687490000|2020-12-11 11:51:30|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|0
1607687500000|2020-12-11 11:51:40|5917.97|5917.97|5917.67|5917.67|5917.97|5917.97|5917.67|5917.67|0
1607687560000|2020-12-11 11:52:40|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|0
1607687570000|2020-12-11 11:52:50|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|0
1607687600000|2020-12-11 11:53:20|5923.22|5923.22|5921.68|5921.68|5923.22|5923.22|5921.68|5921.68|0
1607687630000|2020-12-11 11:53:50|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|0
1607687640000|2020-12-11 11:54:00|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|0
1607687670000|2020-12-11 11:54:30|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|0
1607687710000|2020-12-11 11:55:10|5923.22|5923.22|5920.15|5920.15|5923.22|5923.22|5920.15|5920.15|0
1607687750000|2020-12-11 11:55:50|5923.22|5923.22|5924.76|5924.76|5924.76|5924.76|5923.22|5923.22|0
1607687780000|2020-12-11 11:56:20|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|5921.68|0
1607687820000|2020-12-11 11:57:00|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|5924.76|0
1607687880000|2020-12-11 11:58:00|5926.55|5926.55|5926.55|5926.55|5926.55|5926.55|5926.55|5926.55|0
1607687920000|2020-12-11 11:58:40|5931.16|5931.16|5932.7|5932.7|5932.7|5932.7|5931.16|5931.16|0
1607688010000|2020-12-11 12:00:10|5946.54|5946.54|5946.54|5946.54|5946.54|5946.54|5946.54|5946.54|0
1607688020000|2020-12-11 12:00:20|5945|5945|5945|5945|5945|5945|5945|5945|0
1607688060000|2020-12-11 12:01:00|5941.92|5941.92|5940.39|5940.39|5941.92|5941.92|5940.39|5940.39|0
1607688100000|2020-12-11 12:01:40|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|0
1607688110000|2020-12-11 12:01:50|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|0
1607688130000|2020-12-11 12:02:10|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|5934.24|0
1607688160000|2020-12-11 12:02:40|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|0
1607688210000|2020-12-11 12:03:30|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|0
1607688230000|2020-12-11 12:03:50|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|0
1607688280000|2020-12-11 12:04:40|5935.18|5935.18|5935.18|5935.18|5935.18|5935.18|5935.18|5935.18|0
1607688300000|2020-12-11 12:05:00|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|0
1607688450000|2020-12-11 12:07:30|5942.86|5942.86|5939.79|5939.79|5942.86|5942.86|5939.79|5939.79|0
1607688860000|2020-12-11 12:14:20|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|5940.98|0
1607688960000|2020-12-11 12:16:00|5942.52|5942.52|5942.52|5942.52|5942.52|5942.52|5942.52|5942.52|0
1607688970000|2020-12-11 12:16:10|5945.6|5945.6|5945.6|5945.6|5945.6|5945.6|5945.6|5945.6|0
1607688980000|2020-12-11 12:16:20|5947.98|5947.98|5947.98|5947.98|5947.98|5947.98|5947.98|5947.98|0
1607689080000|2020-12-11 12:18:00|5949.52|5949.52|5949.52|5949.52|5949.52|5949.52|5949.52|5949.52|0
1607689100000|2020-12-11 12:18:20|5951.31|5951.31|5951.31|5951.31|5951.31|5951.31|5951.31|5951.31|0
1607689110000|2020-12-11 12:18:30|5949.77|5949.77|5949.77|5949.77|5949.77|5949.77|5949.77|5949.77|0
1607689140000|2020-12-11 12:19:00|5953.65|5953.65|5951.86|5951.86|5953.65|5953.65|5951.86|5951.86|0
1607689150000|2020-12-11 12:19:10|5956.47|5956.47|5958.26|5958.26|5958.26|5958.26|5956.47|5956.47|0
1607689210000|2020-12-11 12:20:10|5956.72|5956.72|5958.26|5958.26|5958.26|5958.26|5956.72|5956.72|0
1607689300000|2020-12-11 12:21:40|5956.17|5956.17|5956.17|5956.17|5956.17|5956.17|5956.17|5956.17|0
1607689310000|2020-12-11 12:21:50|5954.64|5954.64|5956.17|5956.17|5956.17|5956.17|5954.64|5954.64|0
1607689470000|2020-12-11 12:24:30|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|0
1607689510000|2020-12-11 12:25:10|5959.25|5959.25|5960.79|5960.79|5960.79|5960.79|5959.25|5959.25|0
1607689710000|2020-12-11 12:28:30|5962.58|5962.58|5962.58|5962.58|5962.58|5962.58|5962.58|5962.58|0
1607689740000|2020-12-11 12:29:00|5961.04|5961.04|5961.04|5961.04|5961.04|5961.04|5961.04|5961.04|0
1607689830000|2020-12-11 12:30:30|5956.43|5956.43|5956.43|5956.43|5956.43|5956.43|5956.43|5956.43|0
1607689870000|2020-12-11 12:31:10|5953.35|5953.35|5953.35|5953.35|5953.35|5953.35|5953.35|5953.35|0
1607690050000|2020-12-11 12:34:10|5942.59|5942.59|5942.59|5942.59|5942.59|5942.59|5942.59|5942.59|0
1607690140000|2020-12-11 12:35:40|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|0
1607690200000|2020-12-11 12:36:40|5942.59|5942.59|5941.05|5941.05|5942.59|5942.59|5941.05|5941.05|0
1607690210000|2020-12-11 12:36:50|5940.16|5940.16|5940.16|5940.16|5940.16|5940.16|5940.16|5940.16|0
1607690250000|2020-12-11 12:37:30|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|0
1607690310000|2020-12-11 12:38:30|5939.86|5939.86|5939.86|5939.86|5939.86|5939.86|5939.86|5939.86|0
1607690320000|2020-12-11 12:38:40|5939.56|5939.56|5939.56|5939.56|5939.56|5939.56|5939.56|5939.56|0
1607690380000|2020-12-11 12:39:40|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|0
1607690410000|2020-12-11 12:40:10|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|0
1607690440000|2020-12-11 12:40:40|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|0
1607690480000|2020-12-11 12:41:20|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|5942.63|0
1607690510000|2020-12-11 12:41:50|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|0
1607690570000|2020-12-11 12:42:50|5944.17|5944.17|5944.17|5944.17|5944.17|5944.17|5944.17|5944.17|0
1607690610000|2020-12-11 12:43:30|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|5941.1|0
1607690750000|2020-12-11 12:45:50|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|0
1607690760000|2020-12-11 12:46:00|5938.02|5938.02|5938.02|5938.02|5938.02|5938.02|5938.02|5938.02|0
1607690790000|2020-12-11 12:46:30|5940.11|5940.11|5940.41|5940.41|5940.41|5940.41|5940.11|5940.11|0
1607690890000|2020-12-11 12:48:10|5941|5941|5941|5941|5941|5941|5941|5941|0
1607690900000|2020-12-11 12:48:20|5945.62|5945.62|5945.62|5945.62|5945.62|5945.62|5945.62|5945.62|0
1607690950000|2020-12-11 12:49:10|5946.51|5946.51|5946.81|5946.81|5946.81|5946.81|5946.51|5946.51|0
1607691010000|2020-12-11 12:50:10|5946.21|5946.21|5946.21|5946.21|5946.21|5946.21|5946.21|5946.21|0
1607691100000|2020-12-11 12:51:40|5947.75|5947.75|5947.75|5947.75|5947.75|5947.75|5947.75|5947.75|0
1607691120000|2020-12-11 12:52:00|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|0
1607691320000|2020-12-11 12:55:20|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|0
1607691330000|2020-12-11 12:55:30|5955.44|5955.44|5955.44|5955.44|5955.44|5955.44|5955.44|5955.44|0
1607691460000|2020-12-11 12:57:40|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|0
1607691530000|2020-12-11 12:58:50|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|0
1607691580000|2020-12-11 12:59:40|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|0
1607691630000|2020-12-11 13:00:30|5951.63|5951.63|5951.63|5951.63|5951.63|5951.63|5951.63|5951.63|0
1607691710000|2020-12-11 13:01:50|5954.7|5954.7|5954.7|5954.7|5954.7|5954.7|5954.7|5954.7|0
1607691720000|2020-12-11 13:02:00|5956.49|5956.49|5956.49|5956.49|5956.49|5956.49|5956.49|5956.49|0
1607691740000|2020-12-11 13:02:20|5955.3|5955.3|5955.3|5955.3|5955.3|5955.3|5955.3|5955.3|0
1607691760000|2020-12-11 13:02:40|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|0
1607691780000|2020-12-11 13:03:00|5956.54|5956.54|5955.64|5955.64|5956.54|5956.54|5955.64|5955.64|0
1607691840000|2020-12-11 13:04:00|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|0
1607691920000|2020-12-11 13:05:20|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|0
1607691980000|2020-12-11 13:06:20|5956.84|5956.84|5958.03|5958.03|5958.03|5958.03|5956.84|5956.84|0
1607692030000|2020-12-11 13:07:10|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|0
1607692040000|2020-12-11 13:07:20|5955.94|5955.94|5954.75|5954.75|5955.94|5955.94|5954.75|5954.75|0
1607692090000|2020-12-11 13:08:10|5953.86|5953.86|5953.86|5953.86|5953.86|5953.86|5953.86|5953.86|0
1607692120000|2020-12-11 13:08:40|5953.26|5953.26|5953.26|5953.26|5953.26|5953.26|5953.26|5953.26|0
1607692230000|2020-12-11 13:10:30|5949.68|5949.68|5949.68|5949.68|5949.68|5949.68|5949.68|5949.68|0
1607692250000|2020-12-11 13:10:50|5949.38|5949.38|5949.38|5949.38|5949.38|5949.38|5949.38|5949.38|0
1607692290000|2020-12-11 13:11:30|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|0
1607692390000|2020-12-11 13:13:10|5947.55|5947.55|5942.38|5942.38|5947.55|5947.55|5942.38|5942.38|0
1607692500000|2020-12-11 13:15:00|5940.59|5940.59|5940.59|5940.59|5940.59|5940.59|5940.59|5940.59|0
1607692510000|2020-12-11 13:15:10|5939.7|5939.7|5939.7|5939.7|5939.7|5939.7|5939.7|5939.7|0
1607692610000|2020-12-11 13:16:50|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|0
1607692630000|2020-12-11 13:17:10|5939.45|5939.45|5939.45|5939.45|5939.45|5939.45|5939.45|5939.45|0
1607692650000|2020-12-11 13:17:30|5936.37|5936.37|5936.37|5936.37|5936.37|5936.37|5936.37|5936.37|0
1607692660000|2020-12-11 13:17:40|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|0
1607692670000|2020-12-11 13:17:50|5938.85|5938.85|5938.85|5938.85|5938.85|5938.85|5938.85|5938.85|0
1607692690000|2020-12-11 13:18:10|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|0
1607692730000|2020-12-11 13:18:50|5938.85|5938.85|5938.85|5938.85|5938.85|5938.85|5938.85|5938.85|0
1607692760000|2020-12-11 13:19:20|5937.31|5937.31|5934.24|5934.24|5937.31|5937.31|5934.24|5934.24|0
1607692810000|2020-12-11 13:20:10|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|0
1607692820000|2020-12-11 13:20:20|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|0
1607692840000|2020-12-11 13:20:40|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|5935.77|0
1607692860000|2020-12-11 13:21:00|5938.85|5938.85|5938.85|5938.85|5938.85|5938.85|5938.85|5938.85|0
1607692910000|2020-12-11 13:21:50|5936.76|5936.76|5936.76|5936.76|5936.76|5936.76|5936.76|5936.76|0
1607692920000|2020-12-11 13:22:00|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|0
1607692930000|2020-12-11 13:22:10|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|0
1607693100000|2020-12-11 13:25:00|5938|5938|5936.46|5936.46|5938|5938|5936.46|5936.46|0
1607693120000|2020-12-11 13:25:20|5934.92|5934.92|5934.92|5934.92|5936.46|5936.46|5934.92|5934.92|0
1607693310000|2020-12-11 13:28:30|5935.52|5935.52|5938.8|5938.8|5938.8|5938.8|5935.52|5935.52|0
1607693340000|2020-12-11 13:29:00|5941.88|5941.88|5941.88|5941.88|5941.88|5941.88|5941.88|5941.88|0
1607693460000|2020-12-11 13:31:00|5939.79|5939.79|5938.89|5938.89|5939.79|5939.79|5938.89|5938.89|0
1607693500000|2020-12-11 13:31:40|5937.4|5937.4|5937.4|5937.4|5937.4|5937.4|5937.4|5937.4|0
1607693510000|2020-12-11 13:31:50|5935.87|5935.87|5937.4|5937.4|5937.4|5937.4|5935.87|5935.87|0
1607693520000|2020-12-11 13:32:00|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|0
1607693560000|2020-12-11 13:32:40|5936.85|5936.85|5936.85|5936.85|5936.85|5936.85|5936.85|5936.85|0
1607693580000|2020-12-11 13:33:00|5938.39|5938.39|5941.47|5941.47|5941.47|5941.47|5938.39|5938.39|0
1607693600000|2020-12-11 13:33:20|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|0
1607693690000|2020-12-11 13:34:50|5939.33|5939.33|5939.33|5939.33|5939.33|5939.33|5939.33|5939.33|0
1607693710000|2020-12-11 13:35:10|5937.54|5937.54|5937.54|5937.54|5937.54|5937.54|5937.54|5937.54|0
1607693740000|2020-12-11 13:35:40|5938.44|5938.44|5935.36|5935.36|5938.44|5938.44|5935.36|5935.36|0
1607693750000|2020-12-11 13:35:50|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|0
1607693800000|2020-12-11 13:36:40|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|0
1607693830000|2020-12-11 13:37:10|5932.93|5932.93|5932.63|5932.63|5932.93|5932.93|5932.63|5932.63|0
1607693970000|2020-12-11 13:39:30|5928.02|5928.02|5926.83|5926.83|5928.02|5928.02|5926.83|5926.83|0
1607694000000|2020-12-11 13:40:00|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|0
1607694010000|2020-12-11 13:40:10|5922.65|5922.65|5920.86|5920.86|5922.65|5922.65|5920.86|5920.86|0
1607694020000|2020-12-11 13:40:20|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|0
1607694030000|2020-12-11 13:40:30|5922.65|5922.65|5922.65|5922.65|5922.65|5922.65|5922.65|5922.65|0
1607694080000|2020-12-11 13:41:20|5916.5|5916.5|5916.5|5916.5|5916.5|5916.5|5916.5|5916.5|0
1607694110000|2020-12-11 13:41:50|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|0
1607694140000|2020-12-11 13:42:20|5920.12|5920.12|5921.02|5921.02|5921.02|5921.02|5920.12|5920.12|0
1607694210000|2020-12-11 13:43:30|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|5922.56|0
1607694220000|2020-12-11 13:43:40|5924.09|5924.09|5924.09|5924.09|5924.09|5924.09|5924.09|5924.09|0
1607694370000|2020-12-11 13:46:10|5930.24|5930.24|5930.24|5930.24|5930.24|5930.24|5930.24|5930.24|0
1607694400000|2020-12-11 13:46:40|5929.05|5929.05|5929.05|5929.05|5929.05|5929.05|5929.05|5929.05|0
1607694520000|2020-12-11 13:48:40|5927.51|5927.51|5927.51|5927.51|5927.51|5927.51|5927.51|5927.51|0
1607694570000|2020-12-11 13:49:30|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|5925.98|0
1607694600000|2020-12-11 13:50:00|5925.08|5925.08|5924.19|5924.19|5925.08|5925.08|5924.19|5924.19|0
1607694630000|2020-12-11 13:50:30|5925.72|5925.72|5924.19|5924.19|5925.72|5925.72|5924.19|5924.19|0
1607694660000|2020-12-11 13:51:00|5919.57|5919.57|5919.57|5919.57|5919.57|5919.57|5919.57|5919.57|0
1607694670000|2020-12-11 13:51:10|5921.11|5921.11|5921.11|5921.11|5921.11|5921.11|5921.11|5921.11|0
1607694750000|2020-12-11 13:52:30|5922.65|5922.65|5922.65|5922.65|5922.65|5922.65|5922.65|5922.65|0
1607694780000|2020-12-11 13:53:00|5924.19|5924.19|5924.19|5924.19|5924.19|5924.19|5924.19|5924.19|0
1607694850000|2020-12-11 13:54:10|5927.26|5927.26|5929.35|5929.35|5929.35|5929.35|5927.26|5927.26|0
1607694860000|2020-12-11 13:54:20|5930.89|5930.89|5932.42|5932.42|5932.42|5932.42|5930.89|5930.89|0
1607694870000|2020-12-11 13:54:30|5937.04|5937.04|5937.04|5937.04|5937.04|5937.04|5937.04|5937.04|0
1607694890000|2020-12-11 13:54:50|5938.57|5938.57|5937.04|5937.04|5938.57|5938.57|5937.04|5937.04|0
1607694970000|2020-12-11 13:56:10|5943.19|5943.19|5943.19|5943.19|5943.19|5943.19|5943.19|5943.19|0
1607695020000|2020-12-11 13:57:00|5947.8|5947.8|5947.8|5947.8|5947.8|5947.8|5946.26|5946.26|0
1607695030000|2020-12-11 13:57:10|5949.34|5949.34|5949.34|5949.34|5949.34|5949.34|5949.34|5949.34|0
1607695040000|2020-12-11 13:57:20|5946.26|5946.26|5946.26|5946.26|5946.26|5946.26|5946.26|5946.26|0
1607695050000|2020-12-11 13:57:30|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|0
1607695090000|2020-12-11 13:58:10|5958.77|5958.77|5958.77|5958.77|5958.77|5958.77|5958.77|5958.77|0
1607695100000|2020-12-11 13:58:20|5954.16|5954.16|5954.16|5954.16|5954.16|5954.16|5954.16|5954.16|0
1607695120000|2020-12-11 13:58:40|5952.62|5952.62|5954.16|5954.16|5954.16|5954.16|5952.62|5952.62|0
1607695150000|2020-12-11 13:59:10|5960.31|5960.31|5961.84|5961.84|5961.84|5961.84|5960.31|5960.31|0
1607695190000|2020-12-11 13:59:50|5960.31|5960.31|5964.92|5964.92|5964.92|5964.92|5960.31|5960.31|0
1607695200000|2020-12-11 14:00:00|5966.46|5966.46|5966.46|5966.46|5966.46|5966.46|5966.46|5966.46|0
1607695220000|2020-12-11 14:00:20|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|5969.53|0
1607695360000|2020-12-11 14:02:40|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|0
1607695410000|2020-12-11 14:03:30|5974.14|5974.14|5974.14|5974.14|5974.14|5974.14|5974.14|5974.14|0
1607695440000|2020-12-11 14:04:00|5973.85|5973.85|5973.85|5973.85|5973.85|5973.85|5973.85|5973.85|0
1607695490000|2020-12-11 14:04:50|5974.14|5974.14|5975.68|5975.68|5975.68|5975.68|5974.14|5974.14|0
1607695630000|2020-12-11 14:07:10|5974.14|5974.14|5974.14|5974.14|5974.14|5974.14|5974.14|5974.14|0
1607695640000|2020-12-11 14:07:20|5972.61|5972.61|5969.53|5969.53|5972.61|5972.61|5969.53|5969.53|0
1607695680000|2020-12-11 14:08:00|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|0
1607695880000|2020-12-11 14:11:20|5971.02|5971.02|5971.02|5971.02|5971.02|5971.02|5971.02|5971.02|0
1607695890000|2020-12-11 14:11:30|5974.1|5974.1|5975.64|5975.64|5975.64|5975.64|5974.1|5974.1|0
1607695900000|2020-12-11 14:11:40|5976.23|5976.23|5976.23|5976.23|5976.23|5976.23|5976.23|5976.23|0
1607695930000|2020-12-11 14:12:10|5982.38|5982.38|5982.38|5982.38|5982.38|5982.38|5982.38|5982.38|0
1607695970000|2020-12-11 14:12:50|5983.92|5983.92|5985.46|5985.46|5985.46|5985.46|5983.92|5983.92|0
1607696050000|2020-12-11 14:14:10|5984.26|5984.26|5983.97|5983.97|5984.26|5984.26|5983.97|5983.97|0
1607696090000|2020-12-11 14:14:50|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|0
1607696100000|2020-12-11 14:15:00|5983.97|5983.97|5982.43|5982.43|5983.97|5983.97|5982.43|5982.43|0
1607696110000|2020-12-11 14:15:10|5981.83|5981.83|5981.83|5981.83|5981.83|5981.83|5981.83|5981.83|0
1607696130000|2020-12-11 14:15:30|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|0
1607696140000|2020-12-11 14:15:40|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|0
1607696300000|2020-12-11 14:18:20|5966.46|5966.46|5964.92|5964.92|5966.46|5966.46|5964.92|5964.92|0
1607696310000|2020-12-11 14:18:30|5960.31|5960.31|5960.31|5960.31|5960.31|5960.31|5960.31|5960.31|0
1607696360000|2020-12-11 14:19:20|5964.92|5964.92|5966.46|5966.46|5966.46|5966.46|5964.92|5964.92|0
1607696400000|2020-12-11 14:20:00|5969.53|5969.53|5970.08|5970.08|5971.62|5971.62|5969.53|5969.53|0
1607696430000|2020-12-11 14:20:30|5967.01|5967.01|5967.01|5967.01|5967.01|5967.01|5967.01|5967.01|0
1607696450000|2020-12-11 14:20:50|5966.41|5966.41|5966.41|5966.41|5966.41|5966.41|5966.41|5966.41|0
1607696500000|2020-12-11 14:21:40|5971.02|5971.02|5971.02|5971.02|5971.02|5971.02|5971.02|5971.02|0
1607696550000|2020-12-11 14:22:30|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|0
1607696580000|2020-12-11 14:23:00|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|0
1607696630000|2020-12-11 14:23:50|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|0
1607696660000|2020-12-11 14:24:20|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|0
1607696720000|2020-12-11 14:25:20|5968.59|5968.59|5968.59|5968.59|5968.89|5968.89|5968.59|5968.59|0
1607696730000|2020-12-11 14:25:30|5968.89|5968.89|5968.89|5968.89|5968.89|5968.89|5968.89|5968.89|0
1607696740000|2020-12-11 14:25:40|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|0
1607696760000|2020-12-11 14:26:00|5973.5|5973.5|5971.96|5971.96|5973.5|5973.5|5971.96|5971.96|0
1607696770000|2020-12-11 14:26:10|5972.86|5972.86|5972.86|5972.86|5972.86|5972.86|5972.86|5972.86|0
1607696820000|2020-12-11 14:27:00|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|0
1607696830000|2020-12-11 14:27:10|5978.66|5978.66|5979.26|5979.26|5979.26|5979.26|5978.66|5978.66|0
1607696910000|2020-12-11 14:28:30|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|0
1607696920000|2020-12-11 14:28:40|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|0
1607696940000|2020-12-11 14:29:00|5979.26|5979.26|5979.26|5979.26|5979.26|5979.26|5979.26|5979.26|0
1607696950000|2020-12-11 14:29:10|5997.71|5997.71|5997.41|5997.41|5997.71|5997.71|5997.41|5997.41|0
1607696970000|2020-12-11 14:29:30|6005.1|6005.1|6004.5|6004.5|6005.4|6005.4|6004.5|6004.5|0
1607696980000|2020-12-11 14:29:40|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|0
1607697000000|2020-12-11 14:30:00|6017.4|6017.4|6004.85|6004.85|6020.77|6020.77|6004.85|6004.85|0
1607697060000|2020-12-11 14:31:00|6009.46|6009.46|6015.56|6015.56|6015.56|6015.56|6009.46|6009.46|0
1607697070000|2020-12-11 14:31:10|6018.64|6018.64|6018.64|6018.64|6018.64|6018.64|6018.64|6018.64|0
1607697090000|2020-12-11 14:31:30|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|0
1607697110000|2020-12-11 14:31:50|6017.15|6017.15|6014.07|6014.07|6017.15|6017.15|6014.07|6014.07|0
1607697120000|2020-12-11 14:32:00|6012.54|6012.54|6012.54|6012.54|6012.54|6012.54|6012.54|6012.54|0
1607697140000|2020-12-11 14:32:20|6012.24|6012.24|6012.24|6012.24|6012.24|6012.24|6012.24|6012.24|0
1607697160000|2020-12-11 14:32:40|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|6011.94|0
1607697170000|2020-12-11 14:32:50|6010.4|6010.4|6010.4|6010.4|6010.4|6010.4|6010.4|6010.4|0
1607697180000|2020-12-11 14:33:00|6015.01|6015.01|6016.55|6016.55|6016.55|6016.55|6015.01|6015.01|0
1607697190000|2020-12-11 14:33:10|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|0
1607697200000|2020-12-11 14:33:20|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|0
1607697210000|2020-12-11 14:33:30|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|6008.86|0
1607697220000|2020-12-11 14:33:40|6011.94|6011.94|6008.86|6008.86|6011.94|6011.94|6008.86|6008.86|0
1607697260000|2020-12-11 14:34:20|6010.4|6010.4|6015.01|6015.01|6015.01|6015.01|6010.4|6010.4|0
1607697270000|2020-12-11 14:34:30|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|0
1607697280000|2020-12-11 14:34:40|6025.78|6025.78|6027.91|6027.91|6027.91|6027.91|6025.78|6025.78|0
1607697290000|2020-12-11 14:34:50|6024.84|6024.84|6024.84|6024.84|6024.84|6024.84|6024.84|6024.84|0
1607697350000|2020-12-11 14:35:50|6018.69|6018.69|6018.09|6018.09|6018.69|6018.69|6018.09|6018.09|0
1607697390000|2020-12-11 14:36:30|6015.01|6015.01|6015.01|6015.01|6015.01|6015.01|6015.01|6015.01|0
1607697400000|2020-12-11 14:36:40|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|0
1607697410000|2020-12-11 14:36:50|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|6018.09|0
1607697440000|2020-12-11 14:37:20|6022.95|6022.95|6024.49|6024.49|6024.49|6024.49|6022.95|6022.95|0
1607697450000|2020-12-11 14:37:30|6022.95|6022.95|6021.42|6021.42|6022.95|6022.95|6021.42|6021.42|0
1607697470000|2020-12-11 14:37:50|6024.49|6024.49|6024.49|6024.49|6024.49|6024.49|6024.49|6024.49|0
1607697510000|2020-12-11 14:38:30|6021.42|6021.42|6021.42|6021.42|6021.42|6021.42|6021.42|6021.42|0
1607697540000|2020-12-11 14:39:00|6024.49|6024.49|6024.49|6024.49|6024.49|6024.49|6024.49|6024.49|0
1607697640000|2020-12-11 14:40:40|6021.42|6021.42|6013.73|6013.73|6021.42|6021.42|6013.73|6013.73|0
1607697660000|2020-12-11 14:41:00|6014.62|6014.62|6020.77|6020.77|6020.77|6020.77|6014.62|6014.62|0
1607697670000|2020-12-11 14:41:10|6021.37|6021.37|6021.37|6021.37|6021.37|6021.37|6021.37|6021.37|0
1607697700000|2020-12-11 14:41:40|6020.48|6020.48|6017.4|6017.4|6020.48|6020.48|6017.4|6017.4|0
1607697740000|2020-12-11 14:42:20|6022.01|6022.01|6022.31|6022.31|6022.31|6022.31|6022.01|6022.01|0
1607697760000|2020-12-11 14:42:40|6022.01|6022.01|6022.01|6022.01|6022.01|6022.01|6022.01|6022.01|0
1607697780000|2020-12-11 14:43:00|6018.94|6018.94|6018.94|6018.94|6018.94|6018.94|6018.94|6018.94|0
1607697810000|2020-12-11 14:43:30|6009.71|6009.71|6007.28|6007.28|6009.71|6009.71|6007.28|6007.28|0
1607697820000|2020-12-11 14:43:40|5999.59|5999.59|5999.59|5999.59|5999.59|5999.59|5999.59|5999.59|0
1607697840000|2020-12-11 14:44:00|5999|5999|5999|5999|5999|5999|5999|5999|0
1607697890000|2020-12-11 14:44:50|5998.7|5998.7|5994.09|5994.09|5998.7|5998.7|5994.09|5994.09|0
1607697900000|2020-12-11 14:45:00|5994.98|5994.98|5999.59|5999.59|5999.59|5999.59|5994.98|5994.98|0
1607697920000|2020-12-11 14:45:20|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|0
1607697930000|2020-12-11 14:45:30|6005.74|6005.74|6006.94|6006.94|6006.94|6006.94|6005.74|6005.74|0
1607697950000|2020-12-11 14:45:50|6008.47|6008.47|6008.47|6008.47|6008.47|6008.47|6008.47|6008.47|0
1607697970000|2020-12-11 14:46:10|6010.01|6010.01|6010.01|6010.01|6010.01|6010.01|6010.01|6010.01|0
1607698000000|2020-12-11 14:46:40|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|0
1607698040000|2020-12-11 14:47:20|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|0
1607698090000|2020-12-11 14:48:10|5996.17|5996.17|6000.79|6000.79|6000.79|6000.79|5996.17|5996.17|0
1607698100000|2020-12-11 14:48:20|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|0
1607698150000|2020-12-11 14:49:10|5998.35|5998.35|5982.98|5982.98|5998.35|5998.35|5982.98|5982.98|0
1607698160000|2020-12-11 14:49:20|5984.52|5984.52|5984.52|5984.52|5984.52|5984.52|5984.52|5984.52|0
1607698180000|2020-12-11 14:49:40|5983.92|5983.92|5982.43|5982.43|5983.92|5983.92|5982.43|5982.43|0
1607698200000|2020-12-11 14:50:00|5981.83|5981.83|5981.83|5981.83|5981.83|5981.83|5981.83|5981.83|0
1607698210000|2020-12-11 14:50:10|5964.92|5964.92|5964.32|5964.32|5964.92|5964.92|5964.32|5964.32|0
1607698220000|2020-12-11 14:50:20|5962.78|5962.78|5958.17|5958.17|5962.78|5962.78|5958.17|5958.17|0
1607698230000|2020-12-11 14:50:30|5953.56|5953.56|5955.1|5955.1|5956.63|5956.63|5953.56|5953.56|0
1607698260000|2020-12-11 14:51:00|5958.17|5958.17|5962.78|5962.78|5962.78|5962.78|5958.17|5958.17|0
1607698290000|2020-12-11 14:51:30|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|0
1607698300000|2020-12-11 14:51:40|5960.01|5960.01|5960.01|5960.01|5960.01|5960.01|5960.01|5960.01|0
1607698320000|2020-12-11 14:52:00|5958.47|5958.47|5959.96|5959.96|5959.96|5959.96|5958.47|5958.47|0
1607698380000|2020-12-11 14:53:00|5958.42|5958.42|5958.42|5958.42|5958.42|5958.42|5958.42|5958.42|0
1607698400000|2020-12-11 14:53:20|5961.5|5961.5|5961.5|5961.5|5961.5|5961.5|5961.5|5961.5|0
1607698420000|2020-12-11 14:53:40|5958.42|5958.42|5959.96|5959.96|5959.96|5959.96|5958.42|5958.42|0
1607698520000|2020-12-11 14:55:20|5962.05|5962.05|5962.05|5962.05|5962.05|5962.05|5962.05|5962.05|0
1607698530000|2020-12-11 14:55:30|5960.51|5960.51|5965.12|5965.12|5965.12|5965.12|5960.51|5960.51|0
1607698550000|2020-12-11 14:55:50|5963.59|5963.59|5963.59|5963.59|5963.59|5963.59|5963.59|5963.59|0
1607698630000|2020-12-11 14:57:10|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|0
1607698640000|2020-12-11 14:57:20|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|5969.94|0
1607698720000|2020-12-11 14:58:40|5968.41|5968.41|5968.41|5968.41|5968.41|5968.41|5968.41|5968.41|0
1607698760000|2020-12-11 14:59:20|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|0
1607698770000|2020-12-11 14:59:30|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|0
1607698810000|2020-12-11 15:00:10|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|0
1607698820000|2020-12-11 15:00:20|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|5966.87|0
1607698830000|2020-12-11 15:00:30|5968.41|5968.41|5970.54|5970.54|5970.54|5970.54|5968.41|5968.41|0
1607698840000|2020-12-11 15:00:40|5973.62|5973.62|5973.62|5973.62|5973.62|5973.62|5973.62|5973.62|0
1607698870000|2020-12-11 15:01:10|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|0
1607698900000|2020-12-11 15:01:40|5973.87|5973.87|5983.09|5983.09|5983.09|5983.09|5973.87|5973.87|0
1607698910000|2020-12-11 15:01:50|5985.18|5985.18|5985.18|5985.18|5985.18|5985.18|5985.18|5985.18|0
1607698960000|2020-12-11 15:02:40|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|0
1607698970000|2020-12-11 15:02:50|5985.18|5985.18|5985.18|5985.18|5985.18|5985.18|5985.18|5985.18|0
1607699000000|2020-12-11 15:03:20|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|0
1607699030000|2020-12-11 15:03:50|5978.14|5978.14|5974.85|5974.85|5978.14|5978.14|5974.85|5974.85|0
1607699060000|2020-12-11 15:04:20|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|0
1607699070000|2020-12-11 15:04:30|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|0
1607699080000|2020-12-11 15:04:40|5959.27|5959.27|5958.68|5958.68|5959.27|5959.27|5958.68|5958.68|0
1607699090000|2020-12-11 15:04:50|5957.19|5957.19|5957.19|5957.19|5957.19|5957.19|5957.19|5957.19|0
1607699100000|2020-12-11 15:05:00|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|5951.03|0
1607699110000|2020-12-11 15:05:10|5950.74|5950.74|5950.74|5950.74|5950.74|5950.74|5950.74|5950.74|0
1607699140000|2020-12-11 15:05:40|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|0
1607699160000|2020-12-11 15:06:00|5948.35|5948.35|5940.66|5940.66|5948.35|5948.35|5940.66|5940.66|0
1607699180000|2020-12-11 15:06:20|5941.86|5941.86|5941.86|5941.86|5941.86|5941.86|5941.86|5941.86|0
1607699200000|2020-12-11 15:06:40|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|5943.05|0
1607699210000|2020-12-11 15:06:50|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|0
1607699220000|2020-12-11 15:07:00|5949.2|5949.2|5953.81|5953.81|5953.81|5953.81|5949.2|5949.2|0
1607699230000|2020-12-11 15:07:10|5952.27|5952.27|5952.27|5952.27|5952.27|5952.27|5952.27|5952.27|0
1607699310000|2020-12-11 15:08:30|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|0
1607699340000|2020-12-11 15:09:00|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|0
1607699350000|2020-12-11 15:09:10|5941.72|5941.72|5938.64|5938.64|5941.72|5941.72|5937.11|5937.11|0
1607699360000|2020-12-11 15:09:20|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|0
1607699380000|2020-12-11 15:09:40|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|0
1607699400000|2020-12-11 15:10:00|5932.49|5932.49|5932.49|5932.49|5932.49|5932.49|5932.49|5932.49|0
1607699450000|2020-12-11 15:10:50|5935.57|5935.57|5937.11|5937.11|5937.11|5937.11|5935.57|5935.57|0
1607699510000|2020-12-11 15:11:50|5932.49|5932.49|5932.49|5932.49|5932.49|5932.49|5932.49|5932.49|0
1607699550000|2020-12-11 15:12:30|5935.57|5935.57|5935.57|5935.57|5935.57|5935.57|5935.57|5935.57|0
1607699570000|2020-12-11 15:12:50|5935.87|5935.87|5935.87|5935.87|5935.87|5935.87|5935.87|5935.87|0
1607699580000|2020-12-11 15:13:00|5938.94|5938.94|5938.94|5938.94|5938.94|5938.94|5938.94|5938.94|0
1607699590000|2020-12-11 15:13:10|5942.02|5942.02|5942.02|5942.02|5942.02|5942.02|5942.02|5942.02|0
1607699700000|2020-12-11 15:15:00|5943.21|5943.21|5943.21|5943.21|5943.21|5943.21|5943.21|5943.21|0
1607699710000|2020-12-11 15:15:10|5946.28|5946.28|5946.28|5946.28|5946.28|5946.28|5946.28|5946.28|0
1607699720000|2020-12-11 15:15:20|5949.36|5949.36|5952.69|5952.69|5952.69|5952.69|5949.36|5949.36|0
1607699760000|2020-12-11 15:16:00|5954.22|5954.22|5953.67|5953.67|5954.22|5954.22|5952.14|5952.14|0
1607699780000|2020-12-11 15:16:20|5953.38|5953.38|5953.08|5953.08|5953.38|5953.38|5952.18|5952.18|0
1607699800000|2020-12-11 15:16:40|5951.59|5951.59|5950.09|5950.09|5951.59|5951.59|5950.09|5950.09|0
1607699810000|2020-12-11 15:16:50|5948.56|5948.56|5950.09|5950.09|5950.09|5950.09|5947.02|5947.02|0
1607699820000|2020-12-11 15:17:00|5951.29|5951.29|5951.29|5951.29|5951.29|5951.29|5951.29|5951.29|0
1607699830000|2020-12-11 15:17:10|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|5952.82|0
1607699890000|2020-12-11 15:18:10|5949.75|5949.75|5949.75|5949.75|5949.75|5949.75|5949.75|5949.75|0
1607699910000|2020-12-11 15:18:30|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|0
1607699920000|2020-12-11 15:18:40|5949.75|5949.75|5952.82|5952.82|5952.82|5952.82|5949.75|5949.75|0
1607699930000|2020-12-11 15:18:50|5957.44|5957.44|5954.5|5954.5|5958.97|5958.97|5954.2|5954.2|0
1607699940000|2020-12-11 15:19:00|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|0
1607699950000|2020-12-11 15:19:10|5956.59|5956.59|5956.59|5956.59|5956.59|5956.59|5956.59|5956.59|0
1607699980000|2020-12-11 15:19:40|5958.13|5958.13|5955.05|5955.05|5958.13|5958.13|5955.05|5955.05|0
1607700010000|2020-12-11 15:20:10|5942.75|5942.75|5942.75|5942.75|5942.75|5942.75|5942.75|5942.75|0
1607700060000|2020-12-11 15:21:00|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|0
1607700140000|2020-12-11 15:22:20|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|0
1607700180000|2020-12-11 15:23:00|5945.44|5945.44|5945.44|5945.44|5945.44|5945.44|5945.44|5945.44|0
1607700250000|2020-12-11 15:24:10|5946.97|5946.97|5945.44|5945.44|5946.97|5946.97|5945.44|5945.44|0
1607700270000|2020-12-11 15:24:30|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|0
1607700290000|2020-12-11 15:24:50|5948.51|5948.51|5948.51|5948.51|5948.51|5948.51|5948.51|5948.51|0
1607700320000|2020-12-11 15:25:20|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|0
1607700410000|2020-12-11 15:26:50|5941.42|5941.42|5941.42|5941.42|5941.42|5941.42|5941.42|5941.42|0
1607700430000|2020-12-11 15:27:10|5940.23|5940.23|5939.93|5939.93|5940.23|5940.23|5939.93|5939.93|0
1607700440000|2020-12-11 15:27:20|5936.85|5936.85|5936.85|5936.85|5936.85|5936.85|5936.85|5936.85|0
1607700450000|2020-12-11 15:27:30|5935.32|5935.32|5932.58|5932.58|5935.32|5935.32|5932.58|5932.58|0
1607700460000|2020-12-11 15:27:40|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|0
1607700510000|2020-12-11 15:28:30|5923.41|5923.41|5918.59|5918.59|5923.41|5923.41|5918.59|5918.59|0
1607700530000|2020-12-11 15:28:50|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|0
1607700540000|2020-12-11 15:29:00|5917.39|5917.39|5918.59|5918.59|5918.59|5918.59|5917.39|5917.39|0
1607700570000|2020-12-11 15:29:30|5920.12|5920.12|5927.81|5927.81|5927.81|5927.81|5920.12|5920.12|0
1607700600000|2020-12-11 15:30:00|5935.5|5935.5|5932.42|5932.42|5935.5|5935.5|5932.42|5932.42|0
1607700610000|2020-12-11 15:30:10|5926.27|5926.27|5930.89|5930.89|5930.89|5930.89|5926.27|5926.27|0
1607700620000|2020-12-11 15:30:20|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|5931.48|0
1607700700000|2020-12-11 15:31:40|5936.1|5936.1|5939.17|5939.17|5939.17|5939.17|5936.1|5936.1|0
1607700730000|2020-12-11 15:32:10|5941.56|5941.56|5941.56|5941.56|5941.56|5941.56|5941.56|5941.56|0
1607700790000|2020-12-11 15:33:10|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|0
1607700800000|2020-12-11 15:33:20|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|0
1607700840000|2020-12-11 15:34:00|5953.47|5953.47|5954.36|5954.36|5954.36|5954.36|5953.47|5953.47|0
1607700850000|2020-12-11 15:34:10|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|5954.66|0
1607700860000|2020-12-11 15:34:20|5953.12|5953.12|5953.12|5953.12|5953.12|5953.12|5953.12|5953.12|0
1607700870000|2020-12-11 15:34:30|5951.59|5951.59|5943.6|5943.6|5951.59|5951.59|5943.6|5943.6|0
1607700920000|2020-12-11 15:35:20|5938.99|5938.99|5938.39|5938.39|5938.99|5938.99|5937.5|5937.5|0
1607700940000|2020-12-11 15:35:40|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|0
1607700960000|2020-12-11 15:36:00|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|0
1607700990000|2020-12-11 15:36:30|5930.45|5930.45|5930.75|5930.75|5930.75|5930.75|5930.45|5930.45|0
1607701000000|2020-12-11 15:36:40|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|0
1607701020000|2020-12-11 15:37:00|5927.77|5927.77|5927.77|5927.77|5927.77|5927.77|5927.77|5927.77|0
1607701090000|2020-12-11 15:38:10|5930.84|5930.84|5927.77|5927.77|5930.84|5930.84|5927.77|5927.77|0
1607701150000|2020-12-11 15:39:10|5929.3|5929.3|5929.3|5929.3|5929.3|5929.3|5929.3|5929.3|0
1607701180000|2020-12-11 15:39:40|5932.38|5932.38|5932.38|5932.38|5933.92|5933.92|5932.38|5932.38|0
1607701190000|2020-12-11 15:39:50|5933.27|5933.27|5933.27|5933.27|5933.27|5933.27|5933.27|5933.27|0
1607701240000|2020-12-11 15:40:40|5930.2|5930.2|5931.74|5931.74|5933.27|5933.27|5928.66|5928.66|0
1607701270000|2020-12-11 15:41:10|5934.81|5934.81|5936.35|5936.35|5936.35|5936.35|5934.81|5934.81|0
1607701280000|2020-12-11 15:41:20|5939.42|5939.42|5939.42|5939.42|5939.42|5939.42|5939.42|5939.42|0
1607701290000|2020-12-11 15:41:30|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|0
1607701330000|2020-12-11 15:42:10|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|0
1607701340000|2020-12-11 15:42:20|5933.27|5933.27|5934.81|5934.81|5934.81|5934.81|5933.27|5933.27|0
1607701350000|2020-12-11 15:42:30|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|0
1607701420000|2020-12-11 15:43:40|5932.03|5932.03|5930.5|5930.5|5932.03|5932.03|5930.5|5930.5|0
1607701440000|2020-12-11 15:44:00|5933.57|5933.57|5933.57|5933.57|5933.57|5933.57|5933.57|5933.57|0
1607701510000|2020-12-11 15:45:10|5934.76|5934.76|5934.76|5934.76|5934.76|5934.76|5934.76|5934.76|0
1607701520000|2020-12-11 15:45:20|5937.84|5937.84|5937.84|5937.84|5937.84|5937.84|5937.84|5937.84|0
1607701570000|2020-12-11 15:46:10|5937.54|5937.54|5937.54|5937.54|5937.54|5937.54|5937.54|5937.54|0
1607701600000|2020-12-11 15:46:40|5936|5936|5936|5936|5936|5936|5936|5936|0
1607701610000|2020-12-11 15:46:50|5934.47|5934.47|5932.93|5932.93|5934.47|5934.47|5932.93|5932.93|0
1607701620000|2020-12-11 15:47:00|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|0
1607701640000|2020-12-11 15:47:20|5932.29|5932.29|5932.93|5932.93|5932.93|5932.93|5931.39|5931.39|0
1607701700000|2020-12-11 15:48:20|5929.85|5929.85|5931.05|5931.05|5931.05|5931.05|5929.85|5929.85|0
1607701740000|2020-12-11 15:49:00|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|0
1607701760000|2020-12-11 15:49:20|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|0
1607701770000|2020-12-11 15:49:30|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|0
1607701790000|2020-12-11 15:49:50|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|5935.36|0
1607701800000|2020-12-11 15:50:00|5934.17|5934.17|5929.3|5929.3|5934.17|5934.17|5929.3|5929.3|0
1607701810000|2020-12-11 15:50:10|5930.84|5930.84|5929.3|5929.3|5930.84|5930.84|5929.3|5929.3|0
1607701880000|2020-12-11 15:51:20|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|0
1607701920000|2020-12-11 15:52:00|5930.8|5930.8|5932.33|5932.33|5932.33|5932.33|5930.8|5930.8|0
1607701930000|2020-12-11 15:52:10|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|0
1607701940000|2020-12-11 15:52:20|5934.17|5934.17|5934.17|5934.17|5934.17|5934.17|5934.17|5934.17|0
1607701950000|2020-12-11 15:52:30|5935.71|5935.71|5934.17|5934.17|5935.71|5935.71|5934.17|5934.17|0
1607701990000|2020-12-11 15:53:10|5932.63|5932.63|5932.63|5932.63|5932.63|5932.63|5932.63|5932.63|0
1607702020000|2020-12-11 15:53:40|5933.53|5933.53|5932.93|5932.93|5933.53|5933.53|5932.93|5932.93|0
1607702040000|2020-12-11 15:54:00|5932.33|5932.33|5933.87|5933.87|5933.87|5933.87|5932.33|5932.33|0
1607702100000|2020-12-11 15:55:00|5932.33|5932.33|5932.33|5932.33|5932.33|5932.33|5932.33|5932.33|0
1607702110000|2020-12-11 15:55:10|5932.03|5932.03|5930.5|5930.5|5932.03|5932.03|5930.5|5930.5|0
1607702120000|2020-12-11 15:55:20|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|0
1607702130000|2020-12-11 15:55:30|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|0
1607702150000|2020-12-11 15:55:50|5931.99|5931.99|5931.99|5931.99|5931.99|5931.99|5931.99|5931.99|0
1607702180000|2020-12-11 15:56:20|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|0
1607702190000|2020-12-11 15:56:30|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|0
1607702210000|2020-12-11 15:56:50|5932.93|5932.93|5932.93|5932.93|5932.93|5932.93|5932.93|5932.93|0
1607702270000|2020-12-11 15:57:50|5934.47|5934.47|5934.47|5934.47|5934.47|5934.47|5934.47|5934.47|0
1607702320000|2020-12-11 15:58:40|5936|5936|5937.5|5937.5|5937.5|5937.5|5936|5936|0
1607702380000|2020-12-11 15:59:40|5936|5936|5935.71|5935.71|5936|5936|5935.71|5935.71|0
1607702390000|2020-12-11 15:59:50|5935.41|5935.41|5932.33|5932.33|5935.41|5935.41|5932.33|5932.33|0
1607702400000|2020-12-11 16:00:00|5935.41|5935.41|5935.41|5935.41|5935.41|5935.41|5935.41|5935.41|0
1607702410000|2020-12-11 16:00:10|5935.71|5935.71|5935.71|5935.71|5935.71|5935.71|5935.71|5935.71|0
1607702420000|2020-12-11 16:00:20|5935.41|5935.41|5935.41|5935.41|5935.41|5935.41|5935.41|5935.41|0
1607702440000|2020-12-11 16:00:40|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|0
1607702450000|2020-12-11 16:00:50|5933.57|5933.57|5933.57|5933.57|5933.57|5933.57|5933.57|5933.57|0
1607702460000|2020-12-11 16:01:00|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|0
1607702550000|2020-12-11 16:02:30|5927.42|5927.42|5927.42|5927.42|5928.96|5928.96|5927.42|5927.42|0
1607702570000|2020-12-11 16:02:50|5930.5|5930.5|5933.57|5933.57|5933.57|5933.57|5930.5|5930.5|0
1607702630000|2020-12-11 16:03:50|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|0
1607702670000|2020-12-11 16:04:30|5925.88|5925.88|5927.42|5927.42|5927.42|5927.42|5925.88|5925.88|0
1607702700000|2020-12-11 16:05:00|5925.88|5925.88|5925.88|5925.88|5925.88|5925.88|5925.88|5925.88|0
1607702740000|2020-12-11 16:05:40|5924.35|5924.35|5924.35|5924.35|5924.35|5924.35|5924.35|5924.35|0
1607702750000|2020-12-11 16:05:50|5922.81|5922.81|5922.81|5922.81|5922.81|5922.81|5922.81|5922.81|0
1607702830000|2020-12-11 16:07:10|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|0
1607702900000|2020-12-11 16:08:20|5919.73|5919.73|5919.73|5919.73|5919.73|5919.73|5919.73|5919.73|0
1607702910000|2020-12-11 16:08:30|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|5921.27|0
1607702940000|2020-12-11 16:09:00|5921.57|5921.57|5921.87|5921.87|5921.87|5921.87|5921.57|5921.57|0
1607702950000|2020-12-11 16:09:10|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|0
1607703010000|2020-12-11 16:10:10|5921.87|5921.87|5921.87|5921.87|5921.87|5921.87|5921.87|5921.87|0
1607703030000|2020-12-11 16:10:30|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|5923.36|0
1607703040000|2020-12-11 16:10:40|5922.46|5922.46|5922.46|5922.46|5922.46|5922.46|5922.46|5922.46|0
1607703050000|2020-12-11 16:10:50|5922.17|5922.17|5922.17|5922.17|5922.17|5922.17|5922.17|5922.17|0
1607703070000|2020-12-11 16:11:10|5923.7|5923.7|5922.17|5922.17|5923.7|5923.7|5922.17|5922.17|0
1607703080000|2020-12-11 16:11:20|5916.02|5916.02|5912.05|5912.05|5916.02|5916.02|5912.05|5912.05|0
1607703090000|2020-12-11 16:11:30|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|0
1607703110000|2020-12-11 16:11:50|5909.27|5909.27|5909.27|5909.27|5909.27|5909.27|5909.27|5909.27|0
1607703180000|2020-12-11 16:13:00|5910.81|5910.81|5910.81|5910.81|5910.81|5910.81|5910.81|5910.81|0
1607703250000|2020-12-11 16:14:10|5913.88|5913.88|5914.48|5914.48|5914.48|5914.48|5913.58|5913.58|0
1607703350000|2020-12-11 16:15:50|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|0
1607703360000|2020-12-11 16:16:00|5917.55|5917.55|5916.02|5916.02|5917.55|5917.55|5916.02|5916.02|0
1607703370000|2020-12-11 16:16:10|5919.09|5919.09|5919.09|5919.09|5919.09|5919.09|5919.09|5919.09|0
1607703380000|2020-12-11 16:16:20|5917.55|5917.55|5917.55|5917.55|5917.55|5917.55|5917.55|5917.55|0
1607703390000|2020-12-11 16:16:30|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|0
1607703400000|2020-12-11 16:16:40|5915.42|5915.42|5915.42|5915.42|5915.42|5915.42|5915.42|5915.42|0
1607703410000|2020-12-11 16:16:50|5915.12|5915.12|5915.12|5915.12|5915.12|5915.12|5915.12|5915.12|0
1607703430000|2020-12-11 16:17:10|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|0
1607703470000|2020-12-11 16:17:50|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|0
1607703480000|2020-12-11 16:18:00|5919.73|5919.73|5918.2|5918.2|5922.81|5922.81|5918.2|5918.2|0
1607703490000|2020-12-11 16:18:10|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|5916.66|0
1607703500000|2020-12-11 16:18:20|5916.96|5916.96|5916.66|5916.66|5916.96|5916.96|5916.66|5916.66|0
1607703530000|2020-12-11 16:18:50|5916.06|5916.06|5916.06|5916.06|5916.06|5916.06|5916.06|5916.06|0
1607703550000|2020-12-11 16:19:10|5917.6|5917.6|5917.6|5917.6|5917.6|5917.6|5917.6|5917.6|0
1607703590000|2020-12-11 16:19:50|5918.2|5918.2|5913.58|5913.58|5918.2|5918.2|5913.58|5913.58|0
1607703600000|2020-12-11 16:20:00|5912.99|5912.99|5912.99|5912.99|5912.99|5912.99|5912.99|5912.99|0
1607703610000|2020-12-11 16:20:10|5917.6|5917.6|5916.06|5916.06|5917.6|5917.6|5916.06|5916.06|0
1607703630000|2020-12-11 16:20:30|5917.6|5917.6|5917.6|5917.6|5917.6|5917.6|5917.6|5917.6|0
1607703640000|2020-12-11 16:20:40|5916.06|5916.06|5913.29|5913.29|5916.66|5916.66|5913.29|5913.29|0
1607703670000|2020-12-11 16:21:10|5912.99|5912.99|5912.99|5912.99|5914.53|5914.53|5912.99|5912.99|0
1607703680000|2020-12-11 16:21:20|5917.6|5917.6|5917.3|5917.3|5917.6|5917.6|5917.3|5917.3|0
1607703700000|2020-12-11 16:21:40|5918.84|5918.84|5917.3|5917.3|5918.84|5918.84|5917.3|5917.3|0
1607703710000|2020-12-11 16:21:50|5916.71|5916.71|5912.39|5912.39|5916.71|5916.71|5912.09|5912.09|0
1607703730000|2020-12-11 16:22:10|5915.47|5915.47|5917|5917|5917|5917|5913.93|5913.93|0
1607703740000|2020-12-11 16:22:20|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|0
1607703760000|2020-12-11 16:22:40|5916.11|5916.11|5916.11|5916.11|5916.11|5916.11|5916.11|5916.11|0
1607703790000|2020-12-11 16:23:10|5917.65|5917.65|5914.57|5914.57|5917.65|5917.65|5914.57|5914.57|0
1607703810000|2020-12-11 16:23:30|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|0
1607703820000|2020-12-11 16:23:40|5910.9|5910.9|5906.29|5906.29|5910.9|5910.9|5906.29|5906.29|0
1607703840000|2020-12-11 16:24:00|5905.99|5905.99|5905.99|5905.99|5905.99|5905.99|5905.99|5905.99|0
1607703860000|2020-12-11 16:24:20|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|0
1607703870000|2020-12-11 16:24:30|5911.2|5911.2|5909.66|5909.66|5911.2|5911.2|5909.66|5909.66|0
1607703880000|2020-12-11 16:24:40|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|0
1607703890000|2020-12-11 16:24:50|5912.74|5912.74|5911.2|5911.2|5912.74|5912.74|5911.2|5911.2|0
1607703910000|2020-12-11 16:25:10|5912.09|5912.09|5913.63|5913.63|5915.17|5915.17|5912.09|5912.09|0
1607703940000|2020-12-11 16:25:40|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|0
1607703950000|2020-12-11 16:25:50|5916.41|5916.41|5916.41|5916.41|5916.41|5916.41|5916.41|5916.41|0
1607703990000|2020-12-11 16:26:30|5921.02|5921.02|5921.02|5921.02|5924.09|5924.09|5921.02|5921.02|0
1607704000000|2020-12-11 16:26:40|5922.21|5922.21|5920.68|5920.68|5922.21|5922.21|5920.68|5920.68|0
1607704010000|2020-12-11 16:26:50|5917.6|5917.6|5917.6|5917.6|5919.14|5919.14|5916.06|5916.06|0
1607704040000|2020-12-11 16:27:20|5914.53|5914.53|5913.33|5913.33|5914.53|5914.53|5913.33|5913.33|0
1607704050000|2020-12-11 16:27:30|5912.14|5912.14|5913.68|5913.68|5913.68|5913.68|5912.14|5912.14|0
1607704060000|2020-12-11 16:27:40|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|0
1607704070000|2020-12-11 16:27:50|5914.62|5914.62|5914.62|5914.62|5916.15|5916.15|5914.62|5914.62|0
1607704080000|2020-12-11 16:28:00|5915.51|5915.51|5917.05|5917.05|5917.05|5917.05|5915.51|5915.51|0
1607704100000|2020-12-11 16:28:20|5918.59|5918.59|5915.51|5915.51|5918.59|5918.59|5915.51|5915.51|0
1607704110000|2020-12-11 16:28:30|5918.59|5918.59|5919.48|5919.48|5919.48|5919.48|5918.59|5918.59|0
1607704120000|2020-12-11 16:28:40|5925.63|5925.63|5922.56|5922.56|5925.63|5925.63|5922.56|5922.56|0
1607704130000|2020-12-11 16:28:50|5921.02|5921.02|5919.78|5919.78|5921.02|5921.02|5919.48|5919.48|0
1607704140000|2020-12-11 16:29:00|5921.32|5921.32|5921.32|5921.32|5922.86|5922.86|5919.78|5919.78|0
1607704150000|2020-12-11 16:29:10|5924.39|5924.39|5924.39|5924.39|5927.47|5927.47|5924.39|5924.39|0
1607704160000|2020-12-11 16:29:20|5927.47|5927.47|5930.54|5930.54|5933.62|5933.62|5925.93|5925.93|0
1607704170000|2020-12-11 16:29:30|5930.24|5930.24|5927.86|5927.86|5930.24|5930.24|5927.86|5927.86|0
1607704180000|2020-12-11 16:29:40|5928.75|5928.75|5935.11|5935.11|5942.8|5942.8|5928.75|5928.75|0
1607704190000|2020-12-11 16:29:50|5933.32|5933.32|5931.83|5931.83|5944.08|5944.08|5931.83|5931.83|0
1607933730000|2020-12-14 08:15:30|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|0
1607933740000|2020-12-14 08:15:40|6025.22|6025.22|6011.39|6011.39|6025.22|6025.22|6011.39|6011.39|0
1607933750000|2020-12-14 08:15:50|5992.94|5992.94|5992.94|5992.94|5992.94|5992.94|5992.94|5992.94|0
1607933760000|2020-12-14 08:16:00|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|0
1607933770000|2020-12-14 08:16:10|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|0
1607933790000|2020-12-14 08:16:30|6005.24|6005.24|6005.24|6005.24|6005.24|6005.24|6005.24|6005.24|0
1607933840000|2020-12-14 08:17:20|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|0
1607933980000|2020-12-14 08:19:40|6043.67|6043.67|6059.05|6059.05|6059.05|6059.05|6043.67|6043.67|0
1607933990000|2020-12-14 08:19:50|6039.06|6039.06|6042.14|6042.14|6043.67|6043.67|6039.06|6039.06|0
1607934140000|2020-12-14 08:22:20|6034.45|6034.45|6009.8|6009.8|6034.45|6034.45|6008.31|6008.31|0
1607934260000|2020-12-14 08:24:20|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|0
1607934330000|2020-12-14 08:25:30|5992.89|5992.89|5995.96|5995.96|5995.96|5995.96|5992.89|5992.89|0
1607934340000|2020-12-14 08:25:40|5992.68|5992.68|5966.55|5966.55|5992.68|5992.68|5966.55|5966.55|0
1607934350000|2020-12-14 08:25:50|5977.31|5977.31|5977.31|5977.31|5977.31|5977.31|5977.31|5977.31|0
1607934520000|2020-12-14 08:28:40|5958.86|5958.86|5958.86|5958.86|5958.86|5958.86|5958.86|5958.86|0
1607934540000|2020-12-14 08:29:00|5977.31|5977.31|5978.85|5978.85|5978.85|5978.85|5977.31|5977.31|0
1607934600000|2020-12-14 08:30:00|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|0
1607934690000|2020-12-14 08:31:30|6009.6|6009.6|5986.53|5986.53|6009.6|6009.6|5986.53|5986.53|0
1607934710000|2020-12-14 08:31:50|6009.6|6009.6|6000.37|6000.37|6009.6|6009.6|6000.37|6000.37|0
1607934720000|2020-12-14 08:32:00|6003.45|6003.45|5998.83|5998.83|6003.45|6003.45|5998.83|5998.83|0
1607934760000|2020-12-14 08:32:40|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|0
1607934800000|2020-12-14 08:33:20|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|0
1607934830000|2020-12-14 08:33:50|5994.22|5994.22|5994.22|5994.22|5994.22|5994.22|5994.22|5994.22|0
1607934860000|2020-12-14 08:34:20|5981.92|5981.92|5986.4|5986.4|5986.4|5986.4|5981.92|5981.92|0
1607934880000|2020-12-14 08:34:40|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|0
1607934940000|2020-12-14 08:35:40|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|0
1607934960000|2020-12-14 08:36:00|5991.01|5991.01|5991.01|5991.01|5991.01|5991.01|5991.01|5991.01|0
1607934970000|2020-12-14 08:36:10|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|0
1607935000000|2020-12-14 08:36:40|6001.68|6001.68|6001.68|6001.68|6001.68|6001.68|6001.68|6001.68|0
1607935080000|2020-12-14 08:38:00|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|6003.22|0
1607935190000|2020-12-14 08:39:50|6009.37|6009.37|6006.29|6006.29|6009.37|6009.37|6006.29|6006.29|0
1607935270000|2020-12-14 08:41:10|6004.75|6004.75|6004.75|6004.75|6004.75|6004.75|6004.75|6004.75|0
1607935380000|2020-12-14 08:43:00|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|0
1607935440000|2020-12-14 08:44:00|6011.75|6011.75|6008.68|6008.68|6011.75|6011.75|6008.68|6008.68|0
1607935460000|2020-12-14 08:44:20|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|0
1607935520000|2020-12-14 08:45:20|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|0
1607935650000|2020-12-14 08:47:30|5975.84|5975.84|5975.84|5975.84|5975.84|5975.84|5975.84|5975.84|0
1607935680000|2020-12-14 08:48:00|5983.53|5983.53|5983.53|5983.53|5983.53|5983.53|5983.53|5983.53|0
1607935800000|2020-12-14 08:50:00|5998.9|5998.9|6002.87|6002.87|6002.87|6002.87|5998.9|5998.9|0
1607936030000|2020-12-14 08:53:50|6012.1|6012.1|6012.1|6012.1|6012.1|6012.1|6012.1|6012.1|0
1607936050000|2020-12-14 08:54:10|6009.41|6009.41|6007.92|6007.92|6009.41|6009.41|6007.92|6007.92|0
1607936390000|2020-12-14 08:59:50|6010.6|6010.6|6016.75|6016.75|6016.75|6016.75|6010.6|6010.6|0
1607936430000|2020-12-14 09:00:30|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|0
1607936520000|2020-12-14 09:02:00|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|0
1607936770000|2020-12-14 09:06:10|5998.86|5998.86|5998.86|5998.86|5998.86|5998.86|5998.86|5998.86|0
1607936940000|2020-12-14 09:09:00|6003.47|6003.47|6003.47|6003.47|6003.47|6003.47|6003.47|6003.47|0
1607937290000|2020-12-14 09:14:50|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|0
1607937320000|2020-12-14 09:15:20|6001.68|6001.68|6001.68|6001.68|6001.68|6001.68|6001.68|6001.68|0
1607937410000|2020-12-14 09:16:50|6004.75|6004.75|6004.75|6004.75|6004.75|6004.75|6004.75|6004.75|0
1607937680000|2020-12-14 09:21:20|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|0
1607937920000|2020-12-14 09:25:20|5997.07|5997.07|5997.07|5997.07|5997.07|5997.07|5997.07|5997.07|0
1607938070000|2020-12-14 09:27:50|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|0
1607938140000|2020-12-14 09:29:00|5989.38|5989.38|5975.54|5975.54|5989.38|5989.38|5975.54|5975.54|0
1607938150000|2020-12-14 09:29:10|5976.73|5976.73|5975.24|5975.24|5976.73|5976.73|5975.24|5975.24|0
1607938200000|2020-12-14 09:30:00|5978.32|5978.32|5978.32|5978.32|5978.32|5978.32|5978.32|5978.32|0
1607938220000|2020-12-14 09:30:20|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|0
1607938300000|2020-12-14 09:31:40|5970.63|5970.63|5970.63|5970.63|5970.63|5970.63|5970.63|5970.63|0
1607938380000|2020-12-14 09:33:00|5968.24|5968.24|5968.24|5968.24|5968.24|5968.24|5968.24|5968.24|0
1607938400000|2020-12-14 09:33:20|5965.17|5965.17|5966.71|5966.71|5966.71|5966.71|5965.17|5965.17|0
1607938410000|2020-12-14 09:33:30|5966.41|5966.41|5961.79|5961.79|5966.41|5966.41|5961.79|5961.79|0
1607938440000|2020-12-14 09:34:00|5966.41|5966.41|5969.48|5969.48|5969.48|5969.48|5966.41|5966.41|0
1607938450000|2020-12-14 09:34:10|5977.17|5977.17|5977.17|5977.17|5977.17|5977.17|5977.17|5977.17|0
1607938540000|2020-12-14 09:35:40|5980.25|5980.25|5980.25|5980.25|5980.25|5980.25|5980.25|5980.25|0
1607938570000|2020-12-14 09:36:10|5981.78|5981.78|5981.78|5981.78|5981.78|5981.78|5981.78|5981.78|0
1607938580000|2020-12-14 09:36:20|5984.17|5984.17|5987.54|5987.54|5987.54|5987.54|5984.17|5984.17|0
1607938590000|2020-12-14 09:36:30|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|0
1607938600000|2020-12-14 09:36:40|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|5987.84|0
1607938620000|2020-12-14 09:37:00|5989.33|5989.33|5989.33|5989.33|5989.33|5989.33|5989.33|5989.33|0
1607938630000|2020-12-14 09:37:10|5990.82|5990.82|5993.9|5993.9|5993.9|5993.9|5990.82|5990.82|0
1607938650000|2020-12-14 09:37:30|6003.12|6003.12|6007.74|6007.74|6007.74|6007.74|6003.12|6003.12|0
1607938770000|2020-12-14 09:39:30|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|0
1607938870000|2020-12-14 09:41:10|6013.84|6013.84|6010.76|6010.76|6013.84|6013.84|6010.76|6010.76|0
1607938940000|2020-12-14 09:42:20|6019.99|6019.99|6021.53|6021.53|6021.53|6021.53|6019.99|6019.99|0
1607939040000|2020-12-14 09:44:00|6023.32|6023.32|6020.24|6020.24|6023.32|6023.32|6020.24|6020.24|0
1607939050000|2020-12-14 09:44:10|6022.03|6022.03|6020.54|6020.54|6022.03|6022.03|6020.54|6020.54|0
1607939080000|2020-12-14 09:44:40|6023.62|6023.62|6023.62|6023.62|6023.62|6023.62|6023.62|6023.62|0
1607939110000|2020-12-14 09:45:10|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|0
1607939130000|2020-12-14 09:45:30|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|0
1607939150000|2020-12-14 09:45:50|6023.82|6023.82|6023.23|6023.23|6023.82|6023.82|6023.23|6023.23|0
1607939170000|2020-12-14 09:46:10|6026.3|6026.3|6026.3|6026.3|6026.3|6026.3|6026.3|6026.3|0
1607939270000|2020-12-14 09:47:50|6026.6|6026.6|6026.6|6026.6|6026.6|6026.6|6026.6|6026.6|0
1607939290000|2020-12-14 09:48:10|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|0
1607939300000|2020-12-14 09:48:20|6024.81|6024.81|6024.81|6024.81|6024.81|6024.81|6024.81|6024.81|0
1607939470000|2020-12-14 09:51:10|6023.27|6023.27|6018.66|6018.66|6023.27|6023.27|6018.66|6018.66|0
1607939520000|2020-12-14 09:52:00|6022.24|6022.24|6022.24|6022.24|6022.24|6022.24|6022.24|6022.24|0
1607939540000|2020-12-14 09:52:20|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|0
1607939580000|2020-12-14 09:53:00|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|0
1607939640000|2020-12-14 09:54:00|6028.3|6028.3|6028.3|6028.3|6028.3|6028.3|6028.3|6028.3|0
1607939700000|2020-12-14 09:55:00|6028|6028|6028|6028|6028|6028|6028|6028|0
1607939710000|2020-12-14 09:55:10|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|0
1607939780000|2020-12-14 09:56:20|6035.69|6035.69|6032.61|6032.61|6035.69|6035.69|6032.61|6032.61|0
1607939910000|2020-12-14 09:58:30|6031.72|6031.72|6032.01|6032.01|6032.01|6032.01|6031.72|6031.72|0
1607939980000|2020-12-14 09:59:40|6033.55|6033.55|6033.55|6033.55|6033.55|6033.55|6033.55|6033.55|0
1607940010000|2020-12-14 10:00:10|6030.48|6030.48|6030.48|6030.48|6030.48|6030.48|6030.48|6030.48|0
1607940180000|2020-12-14 10:03:00|6028.69|6028.69|6028.98|6028.98|6028.98|6028.98|6028.69|6028.69|0
1607940200000|2020-12-14 10:03:20|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|0
1607940220000|2020-12-14 10:03:40|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|0
1607940240000|2020-12-14 10:04:00|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|0
1607940340000|2020-12-14 10:05:40|6031.46|6031.46|6031.46|6031.46|6031.46|6031.46|6031.46|6031.46|0
1607940410000|2020-12-14 10:06:50|6033|6033|6033|6033|6033|6033|6033|6033|0
1607940420000|2020-12-14 10:07:00|6034.54|6034.54|6034.54|6034.54|6034.54|6034.54|6034.54|6034.54|0
1607940430000|2020-12-14 10:07:10|6036.08|6036.08|6036.08|6036.08|6036.08|6036.08|6036.08|6036.08|0
1607940580000|2020-12-14 10:09:40|6043.76|6043.76|6043.76|6043.76|6043.76|6043.76|6043.76|6043.76|0
1607940600000|2020-12-14 10:10:00|6036.08|6036.08|6037.87|6037.87|6037.87|6037.87|6036.08|6036.08|0
1607940610000|2020-12-14 10:10:10|6039.4|6039.4|6039.4|6039.4|6039.4|6039.4|6039.4|6039.4|0
1607940690000|2020-12-14 10:11:30|6038.81|6038.81|6038.81|6038.81|6038.81|6038.81|6038.81|6038.81|0
1607940730000|2020-12-14 10:12:10|6035.82|6035.82|6035.82|6035.82|6035.82|6035.82|6035.82|6035.82|0
1607940810000|2020-12-14 10:13:30|6032.75|6032.75|6032.75|6032.75|6032.75|6032.75|6032.75|6032.75|0
1607940830000|2020-12-14 10:13:50|6036.92|6036.92|6036.92|6036.92|6036.92|6036.92|6036.92|6036.92|0
1607941040000|2020-12-14 10:17:20|6035.39|6035.39|6036.92|6036.92|6036.92|6036.92|6035.39|6035.39|0
1607941170000|2020-12-14 10:19:30|6040|6040|6040|6040|6040|6040|6040|6040|0
1607941230000|2020-12-14 10:20:30|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|0
1607941290000|2020-12-14 10:21:30|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|6044.22|0
1607941300000|2020-12-14 10:21:40|6042.68|6042.68|6041.15|6041.15|6042.68|6042.68|6041.15|6041.15|0
1607941310000|2020-12-14 10:21:50|6047.3|6047.3|6047.3|6047.3|6047.3|6047.3|6047.3|6047.3|0
1607941320000|2020-12-14 10:22:00|6048.79|6048.79|6047.25|6047.25|6048.79|6048.79|6047.25|6047.25|0
1607941360000|2020-12-14 10:22:40|6051.86|6051.86|6054.25|6054.25|6054.25|6054.25|6051.86|6051.86|0
1607941440000|2020-12-14 10:24:00|6055.79|6055.79|6055.79|6055.79|6055.79|6055.79|6055.79|6055.79|0
1607941450000|2020-12-14 10:24:10|6060.4|6060.4|6060.4|6060.4|6060.4|6060.4|6060.4|6060.4|0
1607941500000|2020-12-14 10:25:00|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|0
1607941570000|2020-12-14 10:26:10|6062.28|6062.28|6060.74|6060.74|6062.28|6062.28|6060.74|6060.74|0
1607941600000|2020-12-14 10:26:40|6062.83|6062.83|6062.83|6062.83|6062.83|6062.83|6062.83|6062.83|0
1607941660000|2020-12-14 10:27:40|6065.91|6065.91|6065.61|6065.61|6067.44|6067.44|6065.61|6065.61|0
1607941730000|2020-12-14 10:28:50|6067.15|6067.15|6067.15|6067.15|6067.15|6067.15|6067.15|6067.15|0
1607941800000|2020-12-14 10:30:00|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|0
1607941810000|2020-12-14 10:30:10|6064.37|6064.37|6062.83|6062.83|6064.37|6064.37|6062.83|6062.83|0
1607941860000|2020-12-14 10:31:00|6061.34|6061.34|6058.06|6058.06|6061.34|6061.34|6058.06|6058.06|0
1607941870000|2020-12-14 10:31:10|6061.13|6061.13|6061.13|6061.13|6061.13|6061.13|6061.13|6061.13|0
1607941890000|2020-12-14 10:31:30|6065.75|6065.75|6065.75|6065.75|6065.75|6065.75|6065.75|6065.75|0
1607941900000|2020-12-14 10:31:40|6061.13|6061.13|6059.6|6059.6|6061.13|6061.13|6059.6|6059.6|0
1607942030000|2020-12-14 10:33:50|6065.26|6065.26|6065.26|6065.26|6065.26|6065.26|6065.26|6065.26|0
1607942060000|2020-12-14 10:34:20|6064.67|6064.67|6067.74|6067.74|6067.74|6067.74|6064.67|6064.67|0
1607942130000|2020-12-14 10:35:30|6064.67|6064.67|6064.67|6064.67|6064.67|6064.67|6064.67|6064.67|0
1607942260000|2020-12-14 10:37:40|6067.74|6067.74|6067.74|6067.74|6067.74|6067.74|6067.74|6067.74|0
1607942370000|2020-12-14 10:39:30|6065.95|6065.95|6065.95|6065.95|6065.95|6065.95|6065.95|6065.95|0
1607942420000|2020-12-14 10:40:20|6064.42|6064.42|6067.49|6067.49|6067.49|6067.49|6062.88|6062.88|0
1607942540000|2020-12-14 10:42:20|6070.17|6070.17|6070.17|6070.17|6070.17|6070.17|6070.17|6070.17|0
1607942570000|2020-12-14 10:42:50|6071.67|6071.67|6071.67|6071.67|6071.67|6071.67|6071.67|6071.67|0
1607942660000|2020-12-14 10:44:20|6068.59|6068.59|6068.59|6068.59|6068.59|6068.59|6068.59|6068.59|0
1607942680000|2020-12-14 10:44:40|6067.05|6067.05|6067.05|6067.05|6067.05|6067.05|6067.05|6067.05|0
1607942800000|2020-12-14 10:46:40|6065.52|6065.52|6067.05|6067.05|6067.05|6067.05|6065.52|6065.52|0
1607942810000|2020-12-14 10:46:50|6068.59|6068.59|6070.13|6070.13|6077.82|6077.82|6068.59|6068.59|0
1607942840000|2020-12-14 10:47:20|6070.73|6070.73|6070.73|6070.73|6070.73|6070.73|6070.73|6070.73|0
1607942870000|2020-12-14 10:47:50|6069.19|6069.19|6067.65|6067.65|6069.19|6069.19|6067.65|6067.65|0
1607942880000|2020-12-14 10:48:00|6070.73|6070.73|6070.73|6070.73|6070.73|6070.73|6070.73|6070.73|0
1607943150000|2020-12-14 10:52:30|6067.65|6067.65|6067.65|6067.65|6067.65|6067.65|6067.65|6067.65|0
1607943200000|2020-12-14 10:53:20|6073.8|6073.8|6072.26|6072.26|6073.8|6073.8|6072.26|6072.26|0
1607943230000|2020-12-14 10:53:50|6069.19|6069.19|6070.73|6070.73|6070.73|6070.73|6069.19|6069.19|0
1607943330000|2020-12-14 10:55:30|6066.55|6066.55|6066.55|6066.55|6066.55|6066.55|6066.55|6066.55|0
1607943360000|2020-12-14 10:56:00|6061.94|6061.94|6061.94|6061.94|6061.94|6061.94|6061.94|6061.94|0
1607943540000|2020-12-14 10:59:00|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|0
1607943680000|2020-12-14 11:01:20|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|0
1607943700000|2020-12-14 11:01:40|6058.22|6058.22|6059.41|6059.41|6059.41|6059.41|6058.22|6058.22|0
1607943720000|2020-12-14 11:02:00|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|0
1607943740000|2020-12-14 11:02:20|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|0
1607943770000|2020-12-14 11:02:50|6052.41|6052.41|6052.41|6052.41|6052.41|6052.41|6052.41|6052.41|0
1607943800000|2020-12-14 11:03:20|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|0
1607943880000|2020-12-14 11:04:40|6066.25|6066.25|6066.25|6066.25|6066.25|6066.25|6066.25|6066.25|0
1607944030000|2020-12-14 11:07:10|6070.86|6070.86|6070.86|6070.86|6070.86|6070.86|6070.86|6070.86|0
1607944050000|2020-12-14 11:07:30|6071.76|6071.76|6071.76|6071.76|6071.76|6071.76|6071.76|6071.76|0
1607944890000|2020-12-14 11:21:30|6073.3|6073.3|6061|6061|6073.3|6073.3|6057.92|6057.92|0
1607944940000|2020-12-14 11:22:20|6067.15|6067.15|6068.68|6068.68|6068.68|6068.68|6067.15|6067.15|0
1607944950000|2020-12-14 11:22:30|6064.07|6064.07|6064.07|6064.07|6064.07|6064.07|6064.07|6064.07|0
1607945010000|2020-12-14 11:23:30|6062.53|6062.53|6064.07|6064.07|6064.07|6064.07|6062.53|6062.53|0
1607945060000|2020-12-14 11:24:20|6065.61|6065.61|6065.61|6065.61|6065.61|6065.61|6065.61|6065.61|0
1607945160000|2020-12-14 11:26:00|6059.46|6059.46|6059.46|6059.46|6059.46|6059.46|6059.46|6059.46|0
1607945370000|2020-12-14 11:29:30|6062.53|6062.53|6062.53|6062.53|6062.53|6062.53|6062.53|6062.53|0
1607945410000|2020-12-14 11:30:10|6061|6061|6061|6061|6061|6061|6061|6061|0
1607945460000|2020-12-14 11:31:00|6062.53|6062.53|6062.53|6062.53|6062.53|6062.53|6062.53|6062.53|0
1607945490000|2020-12-14 11:31:30|6067.15|6067.15|6067.15|6067.15|6067.15|6067.15|6067.15|6067.15|0
1607945500000|2020-12-14 11:31:40|6069.53|6069.53|6069.53|6069.53|6069.53|6069.53|6069.53|6069.53|0
1607945560000|2020-12-14 11:32:40|6071.07|6071.07|6071.07|6071.07|6071.07|6071.07|6071.07|6071.07|0
1607945650000|2020-12-14 11:34:10|6069.53|6069.53|6069.53|6069.53|6069.53|6069.53|6069.53|6069.53|0
1607945660000|2020-12-14 11:34:20|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|0
1607945680000|2020-12-14 11:34:40|6055.69|6055.69|6055.69|6055.69|6055.69|6055.69|6055.69|6055.69|0
1607945820000|2020-12-14 11:37:00|6056.29|6056.29|6056.29|6056.29|6056.29|6056.29|6056.29|6056.29|0
1607945840000|2020-12-14 11:37:20|6057.19|6057.19|6057.19|6057.19|6057.19|6057.19|6057.19|6057.19|0
1607945980000|2020-12-14 11:39:40|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|0
1607946090000|2020-12-14 11:41:30|6059.62|6059.62|6059.62|6059.62|6059.62|6059.62|6059.62|6059.62|0
1607946120000|2020-12-14 11:42:00|6062.69|6062.69|6056.54|6056.54|6062.69|6062.69|6056.54|6056.54|0
1607946140000|2020-12-14 11:42:20|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|0
1607946160000|2020-12-14 11:42:40|6062.69|6062.69|6059.62|6059.62|6062.69|6062.69|6056.54|6056.54|0
1607946180000|2020-12-14 11:43:00|6051.93|6051.93|6051.93|6051.93|6051.93|6051.93|6051.93|6051.93|0
1607946270000|2020-12-14 11:44:30|6051.33|6051.33|6046.72|6046.72|6051.33|6051.33|6046.72|6046.72|0
1607946320000|2020-12-14 11:45:20|6048.26|6048.26|6048.26|6048.26|6048.26|6048.26|6048.26|6048.26|0
1607946330000|2020-12-14 11:45:30|6049.8|6049.8|6048.26|6048.26|6049.8|6049.8|6048.26|6048.26|0
1607946340000|2020-12-14 11:45:40|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|0
1607946360000|2020-12-14 11:46:00|6052.87|6052.87|6052.87|6052.87|6052.87|6052.87|6052.87|6052.87|0
1607946370000|2020-12-14 11:46:10|6051.68|6051.68|6050.14|6050.14|6051.68|6051.68|6050.14|6050.14|0
1607946390000|2020-12-14 11:46:30|6051.68|6051.68|6056.29|6056.29|6056.29|6056.29|6051.68|6051.68|0
1607946400000|2020-12-14 11:46:40|6053.22|6053.22|6053.22|6053.22|6053.22|6053.22|6053.22|6053.22|0
1607946420000|2020-12-14 11:47:00|6050.14|6050.14|6047.07|6047.07|6051.68|6051.68|6047.07|6047.07|0
1607946430000|2020-12-14 11:47:10|6045.53|6045.53|6045.53|6045.53|6045.53|6045.53|6045.53|6045.53|0
1607946490000|2020-12-14 11:48:10|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|0
1607946500000|2020-12-14 11:48:20|6036.3|6036.3|6036.3|6036.3|6036.3|6036.3|6036.3|6036.3|0
1607946510000|2020-12-14 11:48:30|6027.08|6027.08|6027.08|6027.08|6027.08|6027.08|6027.08|6027.08|0
1607946530000|2020-12-14 11:48:50|6028.57|6028.57|6028.57|6028.57|6028.57|6028.57|6028.57|6028.57|0
1607946570000|2020-12-14 11:49:30|6033.18|6033.18|6033.18|6033.18|6033.18|6033.18|6033.18|6033.18|0
1607946610000|2020-12-14 11:50:10|6036.26|6036.26|6036.26|6036.26|6036.26|6036.26|6036.26|6036.26|0
1607946630000|2020-12-14 11:50:30|6043.94|6043.94|6048.56|6048.56|6048.56|6048.56|6043.94|6043.94|0
1607946730000|2020-12-14 11:52:10|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|6039.33|0
1607946790000|2020-12-14 11:53:10|6042.41|6042.41|6045.48|6045.48|6045.48|6045.48|6042.41|6042.41|0
1607946830000|2020-12-14 11:53:50|6050.09|6050.09|6050.09|6050.09|6050.09|6050.09|6050.09|6050.09|0
1607946960000|2020-12-14 11:56:00|6048.6|6048.6|6048.6|6048.6|6048.6|6048.6|6048.6|6048.6|0
1607946980000|2020-12-14 11:56:20|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|0
1607946990000|2020-12-14 11:56:30|6055.1|6055.1|6047.41|6047.41|6055.1|6055.1|6047.41|6047.41|0
1607947010000|2020-12-14 11:56:50|6045.62|6045.62|6045.62|6045.62|6045.62|6045.62|6045.62|6045.62|0
1607947150000|2020-12-14 11:59:10|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|0
1607947290000|2020-12-14 12:01:30|6037.93|6037.93|6037.93|6037.93|6037.93|6037.93|6037.93|6037.93|0
1607947310000|2020-12-14 12:01:50|6034.86|6034.86|6034.86|6034.86|6034.86|6034.86|6034.86|6034.86|0
1607947380000|2020-12-14 12:03:00|6034.56|6034.56|6029.95|6029.95|6034.56|6034.56|6029.95|6029.95|0
1607947390000|2020-12-14 12:03:10|6034.56|6034.56|6034.56|6034.56|6034.56|6034.56|6034.56|6034.56|0
1607947480000|2020-12-14 12:04:40|6033.02|6033.02|6033.02|6033.02|6033.02|6033.02|6033.02|6033.02|0
1607947570000|2020-12-14 12:06:10|6029.74|6029.74|6022.05|6022.05|6029.74|6029.74|6022.05|6022.05|0
1607947700000|2020-12-14 12:08:20|6019.97|6019.97|6019.97|6019.97|6019.97|6019.97|6019.97|6019.97|0
1607947740000|2020-12-14 12:09:00|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|0
1607947960000|2020-12-14 12:12:40|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1607948020000|2020-12-14 12:13:40|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|0
1607948100000|2020-12-14 12:15:00|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1607948160000|2020-12-14 12:16:00|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|0
1607948270000|2020-12-14 12:17:50|6011.08|6011.08|6011.08|6011.08|6011.08|6011.08|6011.08|6011.08|0
1607948310000|2020-12-14 12:18:30|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1607948320000|2020-12-14 12:18:40|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|0
1607948390000|2020-12-14 12:19:50|6003.44|6003.44|6002.85|6002.85|6003.44|6003.44|6002.85|6002.85|0
1607948420000|2020-12-14 12:20:20|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|0
1607948440000|2020-12-14 12:20:40|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|0
1607948480000|2020-12-14 12:21:20|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|0
1607948610000|2020-12-14 12:23:30|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|0
1607948740000|2020-12-14 12:25:40|6002.85|6002.85|6002.85|6002.85|6002.85|6002.85|6002.85|6002.85|0
1607948790000|2020-12-14 12:26:30|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|0
1607948800000|2020-12-14 12:26:40|5996.7|5996.7|5995.16|5995.16|5996.7|5996.7|5995.16|5995.16|0
1607949000000|2020-12-14 12:30:00|5998.23|5998.23|5999.77|5999.77|5999.77|5999.77|5998.23|5998.23|0
1607949070000|2020-12-14 12:31:10|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|0
1607949160000|2020-12-14 12:32:40|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|5999.77|0
1607949180000|2020-12-14 12:33:00|5998.23|5998.23|5992.08|5992.08|5998.23|5998.23|5992.08|5992.08|0
1607949270000|2020-12-14 12:34:30|5987.47|5987.47|5982.86|5982.86|5987.47|5987.47|5982.86|5982.86|0
1607949290000|2020-12-14 12:34:50|5981.37|5981.37|5981.37|5981.37|5981.37|5981.37|5981.37|5981.37|0
1607949300000|2020-12-14 12:35:00|5984.44|5984.44|5984.14|5984.14|5984.44|5984.44|5984.14|5984.14|0
1607949310000|2020-12-14 12:35:10|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|0
1607949410000|2020-12-14 12:36:50|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|0
1607949450000|2020-12-14 12:37:30|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|0
1607949670000|2020-12-14 12:41:10|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|0
1607949740000|2020-12-14 12:42:20|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|0
1607949790000|2020-12-14 12:43:10|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|0
1607949800000|2020-12-14 12:43:20|5981.02|5981.02|5981.02|5981.02|5981.02|5981.02|5981.02|5981.02|0
1607949810000|2020-12-14 12:43:30|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|0
1607949820000|2020-12-14 12:43:40|5979.49|5979.49|5979.49|5979.49|5979.49|5979.49|5979.49|5979.49|0
1607949880000|2020-12-14 12:44:40|5970.26|5970.26|5982.56|5982.56|5982.56|5982.56|5970.26|5970.26|0
1607949910000|2020-12-14 12:45:10|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|0
1607949920000|2020-12-14 12:45:20|5990.25|5990.25|5991.79|5991.79|5991.79|5991.79|5990.25|5990.25|0
1607949970000|2020-12-14 12:46:10|5988.71|5988.71|5984.1|5984.1|5988.71|5988.71|5984.1|5984.1|0
1607949980000|2020-12-14 12:46:20|5981.02|5981.02|5981.02|5981.02|5981.02|5981.02|5981.02|5981.02|0
1607949990000|2020-12-14 12:46:30|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|5987.17|0
1607950020000|2020-12-14 12:47:00|5981.02|5981.02|5979.49|5979.49|5981.02|5981.02|5979.49|5979.49|0
1607950190000|2020-12-14 12:49:50|5968.72|5968.72|5968.72|5968.72|5968.72|5968.72|5968.72|5968.72|0
1607950210000|2020-12-14 12:50:10|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|0
1607950220000|2020-12-14 12:50:20|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|0
1607950240000|2020-12-14 12:50:40|5965.4|5965.4|5965.4|5965.4|5965.4|5965.4|5965.4|5965.4|0
1607950270000|2020-12-14 12:51:10|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|0
1607950370000|2020-12-14 12:52:50|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|0
1607950380000|2020-12-14 12:53:00|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|0
1607950470000|2020-12-14 12:54:30|5970.01|5970.01|5962.32|5962.32|5970.01|5970.01|5962.32|5962.32|0
1607950630000|2020-12-14 12:57:10|5959.25|5959.25|5959.25|5959.25|5959.25|5959.25|5959.25|5959.25|0
1607950830000|2020-12-14 13:00:30|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|0
1607951220000|2020-12-14 13:07:00|5965.4|5965.4|5958.99|5958.99|5965.4|5965.4|5958.99|5958.99|0
1607951280000|2020-12-14 13:08:00|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|5946.69|0
1607951290000|2020-12-14 13:08:10|5945.16|5945.16|5934.39|5934.39|5945.16|5945.16|5934.39|5934.39|0
1607951390000|2020-12-14 13:09:50|5932.86|5932.86|5931.32|5931.32|5932.86|5932.86|5931.32|5931.32|0
1607951540000|2020-12-14 13:12:20|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|0
1607951570000|2020-12-14 13:12:50|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|5910.57|0
1607951580000|2020-12-14 13:13:00|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|0
1607951660000|2020-12-14 13:14:20|5905.02|5905.02|5905.92|5905.92|5905.92|5905.92|5905.02|5905.02|0
1607951680000|2020-12-14 13:14:40|5904.38|5904.38|5904.38|5904.38|5904.38|5904.38|5904.38|5904.38|0
1607951700000|2020-12-14 13:15:00|5910.53|5910.53|5907.45|5907.45|5910.53|5910.53|5907.45|5907.45|0
1607951720000|2020-12-14 13:15:20|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|0
1607951740000|2020-12-14 13:15:40|5916.93|5916.93|5916.93|5916.93|5916.93|5916.93|5916.93|5916.93|0
1607951980000|2020-12-14 13:19:40|5912.32|5912.32|5912.32|5912.32|5912.32|5912.32|5912.32|5912.32|0
1607952030000|2020-12-14 13:20:30|5916.93|5916.93|5915.39|5915.39|5916.93|5916.93|5915.39|5915.39|0
1607952110000|2020-12-14 13:21:50|5923.08|5923.08|5923.08|5923.08|5923.08|5923.08|5923.08|5923.08|0
1607952200000|2020-12-14 13:23:20|5920.01|5920.01|5920.01|5920.01|5920.01|5920.01|5920.01|5920.01|0
1607952490000|2020-12-14 13:28:10|5920.3|5920.3|5920.3|5920.3|5920.3|5920.3|5920.3|5920.3|0
1607952510000|2020-12-14 13:28:30|5920.9|5920.9|5925.37|5925.37|5925.37|5925.37|5920.9|5920.9|0
1607952530000|2020-12-14 13:28:50|5926.27|5926.27|5926.27|5926.27|5926.27|5926.27|5926.27|5926.27|0
1607952540000|2020-12-14 13:29:00|5937.03|5937.03|5924.73|5924.73|5937.03|5937.03|5924.73|5924.73|0
1607952560000|2020-12-14 13:29:20|5926.27|5926.27|5926.27|5926.27|5926.27|5926.27|5926.27|5926.27|0
1607952570000|2020-12-14 13:29:30|5927.81|5927.81|5924.82|5924.82|5927.81|5927.81|5924.82|5924.82|0
1607952600000|2020-12-14 13:30:00|5922.44|5922.44|5922.44|5922.44|5922.44|5922.44|5922.44|5922.44|0
1607952620000|2020-12-14 13:30:20|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|0
1607952630000|2020-12-14 13:30:30|5912.66|5912.66|5917.27|5917.27|5917.27|5917.27|5912.66|5912.66|0
1607952640000|2020-12-14 13:30:40|5909.59|5909.59|5909.59|5909.59|5909.59|5909.59|5909.59|5909.59|0
1607952740000|2020-12-14 13:32:20|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|0
1607952820000|2020-12-14 13:33:40|5915.78|5915.78|5915.49|5915.49|5915.78|5915.78|5915.49|5915.49|0
1607952850000|2020-12-14 13:34:10|5916.98|5916.98|5917.27|5917.27|5917.27|5917.27|5916.98|5916.98|0
1607953060000|2020-12-14 13:37:40|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|0
1607953070000|2020-12-14 13:37:50|5907.2|5907.2|5902.59|5902.59|5907.2|5907.2|5902.59|5902.59|0
1607953280000|2020-12-14 13:41:20|5901.05|5901.05|5897.98|5897.98|5901.05|5901.05|5897.98|5897.98|0
1607953290000|2020-12-14 13:41:30|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|0
1607953330000|2020-12-14 13:42:10|5899.86|5899.86|5901.4|5901.4|5901.4|5901.4|5899.86|5899.86|0
1607953480000|2020-12-14 13:44:40|5904.47|5904.47|5906.01|5906.01|5906.01|5906.01|5904.47|5904.47|0
1607953580000|2020-12-14 13:46:20|5907.2|5907.2|5907.2|5907.2|5907.2|5907.2|5907.2|5907.2|0
1607953710000|2020-12-14 13:48:30|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|0
1607953730000|2020-12-14 13:48:50|5909.04|5909.04|5909.04|5909.04|5909.04|5909.04|5909.04|5909.04|0
1607953740000|2020-12-14 13:49:00|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|0
1607953770000|2020-12-14 13:49:30|5916.72|5916.72|5901.35|5901.35|5916.72|5916.72|5899.81|5899.81|0
1607953780000|2020-12-14 13:49:40|5905.96|5905.96|5905.96|5905.96|5905.96|5905.96|5905.96|5905.96|0
1607953790000|2020-12-14 13:49:50|5902.89|5902.89|5902.89|5902.89|5902.89|5902.89|5902.89|5902.89|0
1607953820000|2020-12-14 13:50:20|5905.96|5905.96|5905.96|5905.96|5905.96|5905.96|5905.96|5905.96|0
1607953870000|2020-12-14 13:51:10|5907.5|5907.5|5909.04|5909.04|5909.04|5909.04|5907.5|5907.5|0
1607953890000|2020-12-14 13:51:30|5915.19|5915.19|5909.04|5909.04|5915.19|5915.19|5909.04|5909.04|0
1607953980000|2020-12-14 13:53:00|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|5912.11|0
1607953990000|2020-12-14 13:53:10|5921.34|5921.34|5921.34|5921.34|5921.34|5921.34|5921.34|5921.34|0
1607954010000|2020-12-14 13:53:30|5919.8|5919.8|5919.8|5919.8|5919.8|5919.8|5919.8|5919.8|0
1607954050000|2020-12-14 13:54:10|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|0
1607954060000|2020-12-14 13:54:20|5927.14|5927.14|5927.14|5927.14|5927.14|5927.14|5927.14|5927.14|0
1607954100000|2020-12-14 13:55:00|5931.76|5931.76|5931.76|5931.76|5931.76|5931.76|5931.76|5931.76|0
1607954110000|2020-12-14 13:55:10|5913.3|5913.3|5904.08|5904.08|5913.3|5913.3|5904.08|5904.08|0
1607954220000|2020-12-14 13:57:00|5904.38|5904.38|5904.38|5904.38|5904.38|5904.38|5904.38|5904.38|0
1607954310000|2020-12-14 13:58:30|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|0
1607954340000|2020-12-14 13:59:00|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|0
1607954380000|2020-12-14 13:59:40|5910.53|5910.53|5908.99|5908.99|5910.53|5910.53|5908.99|5908.99|0
1607954400000|2020-12-14 14:00:00|5899.77|5899.77|5905.92|5905.92|5905.92|5905.92|5899.77|5899.77|0
1607954420000|2020-12-14 14:00:20|5904.72|5904.72|5904.72|5904.72|5904.72|5904.72|5904.72|5904.72|0
1607954440000|2020-12-14 14:00:40|5900.11|5900.11|5900.11|5900.11|5900.11|5900.11|5900.11|5900.11|0
1607954620000|2020-12-14 14:03:40|5895.5|5895.5|5895.5|5895.5|5895.5|5895.5|5895.5|5895.5|0
1607954740000|2020-12-14 14:05:40|5900.11|5900.11|5893.96|5893.96|5900.11|5900.11|5893.96|5893.96|0
1607954770000|2020-12-14 14:06:10|5895.5|5895.5|5900.11|5900.11|5900.11|5900.11|5895.5|5895.5|0
1607954790000|2020-12-14 14:06:30|5893.96|5893.96|5887.81|5887.81|5893.96|5893.96|5886.27|5886.27|0
1607954800000|2020-12-14 14:06:40|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|0
1607954890000|2020-12-14 14:08:10|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|0
1607954920000|2020-12-14 14:08:40|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|0
1607954930000|2020-12-14 14:08:50|5889.35|5889.35|5895.5|5895.5|5895.5|5895.5|5889.35|5889.35|0
1607955030000|2020-12-14 14:10:30|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|5890.88|0
1607955070000|2020-12-14 14:11:10|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|0
1607955090000|2020-12-14 14:11:30|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|5892.42|0
1607955170000|2020-12-14 14:12:50|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|5889.35|0
1607955340000|2020-12-14 14:15:40|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|5893.96|0
1607955350000|2020-12-14 14:15:50|5897.03|5897.03|5897.03|5897.03|5897.03|5897.03|5897.03|5897.03|0
1607955360000|2020-12-14 14:16:00|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|0
1607955380000|2020-12-14 14:16:20|5897.08|5897.08|5896.78|5896.78|5897.08|5897.08|5896.78|5896.78|0
1607955390000|2020-12-14 14:16:30|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|0
1607955430000|2020-12-14 14:17:10|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|0
1607955480000|2020-12-14 14:18:00|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|5895.25|0
1607955490000|2020-12-14 14:18:10|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|5893.71|0
1607955510000|2020-12-14 14:18:30|5892.17|5892.17|5889.1|5889.1|5892.17|5892.17|5889.1|5889.1|0
1607955590000|2020-12-14 14:19:50|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|0
1607955600000|2020-12-14 14:20:00|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|0
1607955640000|2020-12-14 14:20:40|5881.41|5881.41|5881.41|5881.41|5881.41|5881.41|5881.41|5881.41|0
1607955650000|2020-12-14 14:20:50|5887.56|5887.56|5884.48|5884.48|5887.56|5887.56|5884.48|5884.48|0
1607955790000|2020-12-14 14:23:10|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|0
1607955850000|2020-12-14 14:24:10|5881.75|5881.75|5881.75|5881.75|5881.75|5881.75|5881.75|5881.75|0
1607956140000|2020-12-14 14:29:00|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|0
1607956160000|2020-12-14 14:29:20|5869.84|5869.84|5869.84|5869.84|5869.84|5869.84|5869.84|5869.84|0
1607956190000|2020-12-14 14:29:50|5870.74|5870.74|5870.74|5870.74|5870.74|5870.74|5870.74|5870.74|0
1607956210000|2020-12-14 14:30:10|5872.27|5872.27|5869.2|5869.2|5872.27|5872.27|5869.2|5869.2|0
1607956220000|2020-12-14 14:30:20|5873.81|5873.81|5873.81|5873.81|5873.81|5873.81|5873.81|5873.81|0
1607956230000|2020-12-14 14:30:30|5875.35|5875.35|5875.9|5875.9|5875.9|5875.9|5873.81|5873.81|0
1607956270000|2020-12-14 14:31:10|5882.05|5882.05|5882.05|5882.05|5882.05|5882.05|5882.05|5882.05|0
1607956280000|2020-12-14 14:31:20|5880.51|5880.51|5875.9|5875.9|5880.51|5880.51|5875.9|5875.9|0
1607956330000|2020-12-14 14:32:10|5886.66|5886.66|5882.05|5882.05|5886.66|5886.66|5882.05|5882.05|0
1607956340000|2020-12-14 14:32:20|5880.51|5880.51|5877.44|5877.44|5880.51|5880.51|5877.44|5877.44|0
1607956370000|2020-12-14 14:32:50|5877.74|5877.74|5877.74|5877.74|5877.74|5877.74|5877.74|5877.74|0
1607956410000|2020-12-14 14:33:30|5870.05|5870.05|5861.86|5861.86|5870.05|5870.05|5861.86|5861.86|0
1607956450000|2020-12-14 14:34:10|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|0
1607956460000|2020-12-14 14:34:20|5855.71|5855.71|5855.71|5855.71|5855.71|5855.71|5855.71|5855.71|0
1607956480000|2020-12-14 14:34:40|5854.17|5854.17|5854.17|5854.17|5854.17|5854.17|5854.17|5854.17|0
1607956500000|2020-12-14 14:35:00|5858.78|5858.78|5854.17|5854.17|5858.78|5858.78|5854.17|5854.17|0
1607956530000|2020-12-14 14:35:30|5852.63|5852.63|5848.02|5848.02|5852.63|5852.63|5848.02|5848.02|0
1607956550000|2020-12-14 14:35:50|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|0
1607956560000|2020-12-14 14:36:00|5840.33|5840.33|5835.81|5835.81|5840.33|5840.33|5835.81|5835.81|0
1607956600000|2020-12-14 14:36:40|5829.66|5829.66|5829.66|5829.66|5829.66|5829.66|5829.66|5829.66|0
1607956620000|2020-12-14 14:37:00|5826.59|5826.59|5823.51|5823.51|5826.59|5826.59|5823.51|5823.51|0
1607956630000|2020-12-14 14:37:10|5820.44|5820.44|5820.73|5820.73|5820.73|5820.73|5820.44|5820.44|0
1607956650000|2020-12-14 14:37:30|5813.05|5813.05|5811.51|5811.51|5813.05|5813.05|5811.51|5811.51|0
1607956690000|2020-12-14 14:38:10|5805.36|5805.36|5803.57|5803.57|5805.36|5805.36|5803.57|5803.57|0
1607956700000|2020-12-14 14:38:20|5809.72|5809.72|5809.72|5809.72|5809.72|5809.72|5809.72|5809.72|0
1607956800000|2020-12-14 14:40:00|5818.94|5818.94|5817.41|5817.41|5818.94|5818.94|5817.41|5817.41|0
1607956950000|2020-12-14 14:42:30|5828.17|5828.17|5828.17|5828.17|5828.17|5828.17|5828.17|5828.17|0
1607956980000|2020-12-14 14:43:00|5812.79|5812.79|5812.79|5812.79|5812.79|5812.79|5811.26|5811.26|0
1607956990000|2020-12-14 14:43:10|5818.94|5818.94|5818.94|5818.94|5818.94|5818.94|5818.94|5818.94|0
1607957000000|2020-12-14 14:43:20|5817.41|5817.41|5817.41|5817.41|5817.41|5817.41|5817.41|5817.41|0
1607957060000|2020-12-14 14:44:20|5818|5818|5818|5818|5818|5818|5818|5818|0
1607957120000|2020-12-14 14:45:20|5816.21|5816.21|5816.21|5816.21|5816.21|5816.21|5816.21|5816.21|0
1607957160000|2020-12-14 14:46:00|5811.6|5811.6|5803.91|5803.91|5811.6|5811.6|5803.91|5803.91|0
1607957210000|2020-12-14 14:46:50|5806.99|5806.99|5806.99|5806.99|5806.99|5806.99|5806.99|5806.99|0
1607957220000|2020-12-14 14:47:00|5808.53|5808.53|5797.76|5797.76|5808.53|5808.53|5797.76|5797.76|0
1607957240000|2020-12-14 14:47:20|5800.84|5800.84|5800.84|5800.84|5800.84|5800.84|5800.84|5800.84|0
1607957260000|2020-12-14 14:47:40|5803.91|5803.91|5803.91|5803.91|5803.91|5803.91|5803.91|5803.91|0
1607957290000|2020-12-14 14:48:10|5810.06|5810.06|5803.91|5803.91|5810.06|5810.06|5803.91|5803.91|0
1607957300000|2020-12-14 14:48:20|5806.99|5806.99|5806.99|5806.99|5806.99|5806.99|5806.99|5806.99|0
1607957360000|2020-12-14 14:49:20|5810.06|5810.06|5808.53|5808.53|5810.06|5810.06|5808.53|5808.53|0
1607957410000|2020-12-14 14:50:10|5806.99|5806.99|5808.53|5808.53|5808.53|5808.53|5806.99|5806.99|0
1607957460000|2020-12-14 14:51:00|5802.38|5802.38|5802.38|5802.38|5802.38|5802.38|5802.38|5802.38|0
1607957510000|2020-12-14 14:51:50|5806.99|5806.99|5806.99|5806.99|5806.99|5806.99|5806.99|5806.99|0
1607957520000|2020-12-14 14:52:00|5804.9|5804.9|5804.9|5804.9|5804.9|5804.9|5804.9|5804.9|0
1607957590000|2020-12-14 14:53:10|5801.83|5801.83|5801.83|5801.83|5801.83|5801.83|5801.83|5801.83|0
1607957600000|2020-12-14 14:53:20|5800.29|5800.29|5798.5|5798.5|5800.29|5800.29|5798.5|5798.5|0
1607957610000|2020-12-14 14:53:30|5799.09|5799.09|5799.09|5799.09|5799.09|5799.09|5799.09|5799.09|0
1607957630000|2020-12-14 14:53:50|5794.48|5794.48|5793.59|5793.59|5794.48|5794.48|5793.59|5793.59|0
1607957640000|2020-12-14 14:54:00|5793.89|5793.89|5793.89|5793.89|5793.89|5793.89|5793.89|5793.89|0
1607957700000|2020-12-14 14:55:00|5784.66|5784.66|5784.06|5784.06|5784.66|5784.66|5783.77|5783.77|0
1607957730000|2020-12-14 14:55:30|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|0
1607957740000|2020-12-14 14:55:40|5782.53|5782.53|5782.53|5782.53|5782.53|5782.53|5782.53|5782.53|0
1607957750000|2020-12-14 14:55:50|5780.99|5780.99|5780.99|5780.99|5780.99|5780.99|5780.99|5780.99|0
1607957760000|2020-12-14 14:56:00|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|0
1607957810000|2020-12-14 14:56:50|5787.14|5787.14|5787.14|5787.14|5787.14|5787.14|5787.14|5787.14|0
1607957820000|2020-12-14 14:57:00|5788.63|5788.63|5788.63|5788.63|5788.63|5788.63|5788.63|5788.63|0
1607957850000|2020-12-14 14:57:30|5789.82|5789.82|5783.67|5783.67|5791.36|5791.36|5783.67|5783.67|0
1607957860000|2020-12-14 14:57:40|5780.6|5780.6|5773.1|5773.1|5780.6|5780.6|5773.1|5773.1|0
1607957870000|2020-12-14 14:57:50|5770.02|5770.02|5770.02|5770.02|5770.02|5770.02|5770.02|5770.02|0
1607957880000|2020-12-14 14:58:00|5773.1|5773.1|5777.71|5777.71|5777.71|5777.71|5773.1|5773.1|0
1607957900000|2020-12-14 14:58:20|5773.1|5773.1|5780.78|5780.78|5783.86|5783.86|5773.1|5773.1|0
1607957980000|2020-12-14 14:59:40|5790.01|5790.01|5790.01|5790.01|5790.01|5790.01|5790.01|5790.01|0
1607957990000|2020-12-14 14:59:50|5791.55|5791.55|5794.62|5794.62|5794.62|5794.62|5791.55|5791.55|0
1607958030000|2020-12-14 15:00:30|5792.23|5792.23|5792.23|5792.23|5792.23|5792.23|5792.23|5792.23|0
1607958040000|2020-12-14 15:00:40|5795.31|5795.31|5795.31|5795.31|5795.31|5795.31|5795.31|5795.31|0
1607958050000|2020-12-14 15:00:50|5793.77|5793.77|5793.77|5793.77|5793.77|5793.77|5793.77|5793.77|0
1607958060000|2020-12-14 15:01:00|5790.7|5790.7|5789.16|5789.16|5790.7|5790.7|5789.16|5789.16|0
1607958070000|2020-12-14 15:01:10|5786.08|5786.08|5786.08|5786.08|5786.08|5786.08|5786.08|5786.08|0
1607958090000|2020-12-14 15:01:30|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|0
1607958100000|2020-12-14 15:01:40|5783.06|5783.06|5784.59|5784.59|5784.59|5784.59|5783.06|5783.06|0
1607958130000|2020-12-14 15:02:10|5782.5|5782.5|5782.5|5782.5|5782.5|5782.5|5782.5|5782.5|0
1607958140000|2020-12-14 15:02:20|5777.89|5777.89|5776.35|5776.35|5777.89|5777.89|5776.35|5776.35|0
1607958160000|2020-12-14 15:02:40|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|0
1607958170000|2020-12-14 15:02:50|5778.24|5778.24|5785.92|5785.92|5785.92|5785.92|5778.24|5778.24|0
1607958180000|2020-12-14 15:03:00|5792.07|5792.07|5794.16|5794.16|5794.16|5794.16|5792.07|5792.07|0
1607958190000|2020-12-14 15:03:10|5791.09|5791.09|5791.09|5791.09|5791.09|5791.09|5791.09|5791.09|0
1607958200000|2020-12-14 15:03:20|5800.31|5800.31|5800.31|5800.31|5800.31|5800.31|5800.31|5800.31|0
1607958230000|2020-12-14 15:03:50|5806.46|5806.46|5806.46|5806.46|5806.46|5806.46|5806.46|5806.46|0
1607958250000|2020-12-14 15:04:10|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|0
1607958270000|2020-12-14 15:04:30|5806.71|5806.71|5806.71|5806.71|5806.71|5806.71|5806.71|5806.71|0
1607958300000|2020-12-14 15:05:00|5803.64|5803.64|5803.64|5803.64|5803.64|5803.64|5803.64|5803.64|0
1607958330000|2020-12-14 15:05:30|5806.71|5806.71|5814.4|5814.4|5814.4|5814.4|5806.71|5806.71|0
1607958340000|2020-12-14 15:05:40|5811.33|5811.33|5802.1|5802.1|5811.33|5811.33|5802.1|5802.1|0
1607958360000|2020-12-14 15:06:00|5809.79|5809.79|5809.79|5809.79|5809.79|5809.79|5809.79|5809.79|0
1607958370000|2020-12-14 15:06:10|5812.86|5812.86|5809.79|5809.79|5812.86|5812.86|5809.79|5809.79|0
1607958390000|2020-12-14 15:06:30|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|0
1607958410000|2020-12-14 15:06:50|5834.39|5834.39|5832.85|5832.85|5834.39|5834.39|5832.85|5832.85|0
1607958420000|2020-12-14 15:07:00|5837.47|5837.47|5837.47|5837.47|5837.47|5837.47|5837.47|5837.47|0
1607958430000|2020-12-14 15:07:10|5838.66|5838.66|5838.66|5838.66|5838.66|5838.66|5838.66|5838.66|0
1607958450000|2020-12-14 15:07:30|5840.2|5840.2|5840.2|5840.2|5840.2|5840.2|5840.2|5840.2|0
1607958460000|2020-12-14 15:07:40|5834.05|5834.05|5834.05|5834.05|5834.05|5834.05|5834.05|5834.05|0
1607958500000|2020-12-14 15:08:20|5837.12|5837.12|5837.12|5837.12|5837.12|5837.12|5837.12|5837.12|0
1607958510000|2020-12-14 15:08:30|5840.2|5840.2|5840.2|5840.2|5840.2|5840.2|5840.2|5840.2|0
1607958520000|2020-12-14 15:08:40|5838.66|5838.66|5837.12|5837.12|5838.66|5838.66|5837.12|5837.12|0
1607958550000|2020-12-14 15:09:10|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|0
1607958590000|2020-12-14 15:09:50|5834.05|5834.05|5834.05|5834.05|5834.05|5834.05|5834.05|5834.05|0
1607958600000|2020-12-14 15:10:00|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|0
1607958610000|2020-12-14 15:10:10|5834.05|5834.05|5832.51|5832.51|5834.05|5834.05|5832.51|5832.51|0
1607958640000|2020-12-14 15:10:40|5834.05|5834.05|5832.51|5832.51|5834.05|5834.05|5832.51|5832.51|0
1607958650000|2020-12-14 15:10:50|5826.36|5826.36|5826.36|5826.36|5826.36|5826.36|5826.36|5826.36|0
1607958700000|2020-12-14 15:11:40|5820.21|5820.21|5817.78|5817.78|5820.21|5820.21|5817.78|5817.78|0
1607958710000|2020-12-14 15:11:50|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|0
1607958760000|2020-12-14 15:12:40|5799.07|5799.07|5806.76|5806.76|5806.76|5806.76|5799.07|5799.07|0
1607958780000|2020-12-14 15:13:00|5809.84|5809.84|5809.84|5809.84|5809.84|5809.84|5809.84|5809.84|0
1607958790000|2020-12-14 15:13:10|5811.37|5811.37|5811.08|5811.08|5811.37|5811.37|5811.08|5811.08|0
1607958800000|2020-12-14 15:13:20|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|0
1607958840000|2020-12-14 15:14:00|5809.54|5809.54|5809.54|5809.54|5809.54|5809.54|5809.54|5809.54|0
1607958860000|2020-12-14 15:14:20|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|5807.75|0
1607958900000|2020-12-14 15:15:00|5810.82|5810.82|5810.82|5810.82|5810.82|5810.82|5810.82|5810.82|0
1607958910000|2020-12-14 15:15:10|5808.14|5808.14|5808.14|5808.14|5808.14|5808.14|5808.14|5808.14|0
1607958950000|2020-12-14 15:15:50|5809.33|5809.33|5810.52|5810.52|5810.52|5810.52|5809.33|5809.33|0
1607958970000|2020-12-14 15:16:10|5811.12|5811.12|5811.12|5811.12|5811.12|5811.12|5811.12|5811.12|0
1607958980000|2020-12-14 15:16:20|5811.42|5811.42|5811.42|5811.42|5811.42|5811.42|5811.42|5811.42|0
1607958990000|2020-12-14 15:16:30|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|5812.61|0
1607959000000|2020-12-14 15:16:40|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|0
1607959160000|2020-12-14 15:19:20|5827.9|5827.9|5827.9|5827.9|5827.9|5827.9|5827.9|5827.9|0
1607959180000|2020-12-14 15:19:40|5824.82|5824.82|5824.82|5824.82|5824.82|5824.82|5824.82|5824.82|0
1607959200000|2020-12-14 15:20:00|5817.13|5817.13|5817.13|5817.13|5817.13|5817.13|5817.13|5817.13|0
1607959250000|2020-12-14 15:20:50|5814.06|5814.06|5814.06|5814.06|5814.06|5814.06|5814.06|5814.06|0
1607959260000|2020-12-14 15:21:00|5813.46|5813.46|5804.24|5804.24|5813.46|5813.46|5804.24|5804.24|0
1607959310000|2020-12-14 15:21:50|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|0
1607959320000|2020-12-14 15:22:00|5799.07|5799.07|5805.22|5805.22|5805.22|5805.22|5799.07|5799.07|0
1607959340000|2020-12-14 15:22:20|5811.37|5811.37|5814.45|5814.45|5814.45|5814.45|5811.37|5811.37|0
1607959430000|2020-12-14 15:23:50|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|0
1607959530000|2020-12-14 15:25:30|5820.25|5820.25|5814.4|5814.4|5820.55|5820.55|5814.4|5814.4|0
1607959540000|2020-12-14 15:25:40|5812.86|5812.86|5812.86|5812.86|5812.86|5812.86|5812.86|5812.86|0
1607959600000|2020-12-14 15:26:40|5820.55|5820.55|5820.55|5820.55|5820.55|5820.55|5820.55|5820.55|0
1607959650000|2020-12-14 15:27:30|5817.48|5817.48|5817.48|5817.48|5817.48|5817.48|5817.48|5817.48|0
1607959700000|2020-12-14 15:28:20|5822.09|5822.09|5822.09|5822.09|5822.09|5822.09|5822.09|5822.09|0
1607959720000|2020-12-14 15:28:40|5819.01|5819.01|5826.7|5826.7|5826.7|5826.7|5819.01|5819.01|0
1607959770000|2020-12-14 15:29:30|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|0
1607959790000|2020-12-14 15:29:50|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|0
1607959820000|2020-12-14 15:30:20|5825.12|5825.12|5825.12|5825.12|5825.12|5825.12|5825.12|5825.12|0
1607959840000|2020-12-14 15:30:40|5828.4|5828.4|5828.4|5828.4|5828.4|5828.4|5828.4|5828.4|0
1607959900000|2020-12-14 15:31:40|5823.79|5823.79|5820.71|5820.71|5823.79|5823.79|5820.71|5820.71|0
1607959920000|2020-12-14 15:32:00|5819.17|5819.17|5819.17|5819.17|5819.17|5819.17|5819.17|5819.17|0
1607959950000|2020-12-14 15:32:30|5817.39|5817.39|5817.39|5817.39|5817.39|5817.39|5817.39|5817.39|0
1607959970000|2020-12-14 15:32:50|5820.46|5820.46|5821.95|5821.95|5821.95|5821.95|5820.46|5820.46|0
1607959980000|2020-12-14 15:33:00|5825.03|5825.03|5825.03|5825.03|5825.03|5825.03|5825.03|5825.03|0
1607959990000|2020-12-14 15:33:10|5828.1|5828.1|5829.29|5829.29|5829.29|5829.29|5828.1|5828.1|0
1607960020000|2020-12-14 15:33:40|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|0
1607960080000|2020-12-14 15:34:40|5827.76|5827.76|5827.76|5827.76|5827.76|5827.76|5827.76|5827.76|0
1607960090000|2020-12-14 15:34:50|5826.22|5826.22|5826.22|5826.22|5826.22|5826.22|5826.22|5826.22|0
1607960130000|2020-12-14 15:35:30|5821.61|5821.61|5823.14|5823.14|5823.14|5823.14|5821.61|5821.61|0
1607960150000|2020-12-14 15:35:50|5821.61|5821.61|5821.61|5821.61|5821.61|5821.61|5821.61|5821.61|0
1607960170000|2020-12-14 15:36:10|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|0
1607960200000|2020-12-14 15:36:40|5816.99|5816.99|5816.99|5816.99|5816.99|5816.99|5816.99|5816.99|0
1607960210000|2020-12-14 15:36:50|5818.53|5818.53|5818.53|5818.53|5818.53|5818.53|5818.53|5818.53|0
1607960280000|2020-12-14 15:38:00|5813.92|5813.92|5813.92|5813.92|5813.92|5813.92|5813.92|5813.92|0
1607960300000|2020-12-14 15:38:20|5812.38|5812.38|5809.95|5809.95|5812.38|5812.38|5806.87|5806.87|0
1607960320000|2020-12-14 15:38:40|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|0
1607960360000|2020-12-14 15:39:20|5809.95|5809.95|5809.95|5809.95|5809.95|5809.95|5809.95|5809.95|0
1607960370000|2020-12-14 15:39:30|5817.64|5817.64|5817.64|5817.64|5817.64|5817.64|5817.64|5817.64|0
1607960430000|2020-12-14 15:40:30|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|5814.56|0
1607960440000|2020-12-14 15:40:40|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|0
1607960500000|2020-12-14 15:41:40|5809.7|5809.7|5802.01|5802.01|5809.7|5809.7|5802.01|5802.01|0
1607960520000|2020-12-14 15:42:00|5800.47|5800.47|5802.35|5802.35|5803.55|5803.55|5800.47|5800.47|0
1607960530000|2020-12-14 15:42:10|5805.43|5805.43|5806.97|5806.97|5806.97|5806.97|5805.43|5805.43|0
1607960550000|2020-12-14 15:42:30|5814.65|5814.65|5814.65|5814.65|5814.65|5814.65|5814.65|5814.65|0
1607960590000|2020-12-14 15:43:10|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|0
1607960610000|2020-12-14 15:43:30|5816.19|5816.19|5814.65|5814.65|5816.19|5816.19|5814.65|5814.65|0
1607960660000|2020-12-14 15:44:20|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|0
1607960690000|2020-12-14 15:44:50|5817.73|5817.73|5817.73|5817.73|5817.73|5817.73|5817.73|5817.73|0
1607960710000|2020-12-14 15:45:10|5808.5|5808.5|5802.35|5802.35|5808.5|5808.5|5802.35|5802.35|0
1607960720000|2020-12-14 15:45:20|5799.28|5799.28|5799.28|5799.28|5799.28|5799.28|5799.28|5799.28|0
1607960730000|2020-12-14 15:45:30|5797.74|5797.74|5792.97|5792.97|5797.74|5797.74|5792.97|5792.97|0
1607960790000|2020-12-14 15:46:30|5779.13|5779.13|5779.13|5779.13|5779.13|5779.13|5779.13|5779.13|0
1607960800000|2020-12-14 15:46:40|5775.85|5775.85|5775.85|5775.85|5775.85|5775.85|5775.85|5775.85|0
1607960810000|2020-12-14 15:46:50|5778.93|5778.93|5778.93|5778.93|5778.93|5778.93|5778.93|5778.93|0
1607960890000|2020-12-14 15:48:10|5777.39|5777.39|5777.39|5777.39|5777.39|5777.39|5777.39|5777.39|0
1607960910000|2020-12-14 15:48:30|5775.3|5775.3|5775.3|5775.3|5775.3|5775.3|5775.3|5775.3|0
1607960940000|2020-12-14 15:49:00|5773.76|5773.76|5772.23|5772.23|5773.76|5773.76|5772.23|5772.23|0
1607960950000|2020-12-14 15:49:10|5769.15|5769.15|5769.15|5769.15|5769.15|5769.15|5769.15|5769.15|0
1607960990000|2020-12-14 15:49:50|5761.46|5761.46|5761.46|5761.46|5761.46|5761.46|5761.46|5761.46|0
1607961000000|2020-12-14 15:50:00|5762.66|5762.66|5765.73|5765.73|5765.73|5765.73|5762.66|5762.66|0
1607961010000|2020-12-14 15:50:10|5768.81|5768.81|5773.42|5773.42|5778.03|5778.03|5768.81|5768.81|0
1607961030000|2020-12-14 15:50:30|5771.88|5771.88|5771.88|5771.88|5771.88|5771.88|5771.88|5771.88|0
1607961080000|2020-12-14 15:51:20|5771.28|5771.28|5771.28|5771.28|5771.28|5771.28|5771.28|5771.28|0
1607961090000|2020-12-14 15:51:30|5770.39|5770.39|5769.79|5769.79|5770.39|5770.39|5769.79|5769.79|0
1607961100000|2020-12-14 15:51:40|5771.33|5771.33|5771.33|5771.33|5771.33|5771.33|5771.33|5771.33|0
1607961110000|2020-12-14 15:51:50|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|0
1607961160000|2020-12-14 15:52:40|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|0
1607961170000|2020-12-14 15:52:50|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|0
1607961180000|2020-12-14 15:53:00|5768.9|5768.9|5768.9|5768.9|5768.9|5768.9|5768.9|5768.9|0
1607961240000|2020-12-14 15:54:00|5767.11|5767.11|5767.11|5767.11|5767.11|5767.11|5767.11|5767.11|0
1607961250000|2020-12-14 15:54:10|5770.18|5770.18|5770.18|5770.18|5770.18|5770.18|5770.18|5770.18|0
1607961300000|2020-12-14 15:55:00|5768.65|5768.65|5768.65|5768.65|5768.65|5768.65|5768.65|5768.65|0
1607961360000|2020-12-14 15:56:00|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|5771.03|0
1607961370000|2020-12-14 15:56:10|5774.11|5774.11|5775.64|5775.64|5775.64|5775.64|5774.11|5774.11|0
1607961390000|2020-12-14 15:56:30|5780.26|5780.26|5780.26|5780.26|5780.26|5780.26|5780.26|5780.26|0
1607961420000|2020-12-14 15:57:00|5780.56|5780.56|5781.15|5781.15|5781.15|5781.15|5780.56|5780.56|0
1607961430000|2020-12-14 15:57:10|5790.38|5790.38|5790.38|5790.38|5790.38|5790.38|5790.38|5790.38|0
1607961500000|2020-12-14 15:58:20|5792.17|5792.17|5792.12|5792.12|5793.66|5793.66|5792.12|5792.12|0
1607961510000|2020-12-14 15:58:30|5790.58|5790.58|5785.97|5785.97|5792.12|5792.12|5785.97|5785.97|0
1607961540000|2020-12-14 15:59:00|5782.09|5782.09|5782.09|5782.09|5782.09|5782.09|5782.09|5782.09|0
1607961550000|2020-12-14 15:59:10|5777.48|5777.48|5777.48|5777.48|5777.48|5777.48|5777.48|5777.48|0
1607961560000|2020-12-14 15:59:20|5766.72|5766.72|5766.72|5766.72|5766.72|5766.72|5766.72|5766.72|0
1607961600000|2020-12-14 16:00:00|5765.18|5765.18|5765.18|5765.18|5765.18|5765.18|5765.18|5765.18|0
1607961620000|2020-12-14 16:00:20|5763.69|5763.69|5766.76|5766.76|5766.76|5766.76|5763.69|5763.69|0
1607961640000|2020-12-14 16:00:40|5768.3|5768.3|5768.3|5768.3|5768.3|5768.3|5768.3|5768.3|0
1607961670000|2020-12-14 16:01:10|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|0
1607961720000|2020-12-14 16:02:00|5765.23|5765.23|5763.73|5763.73|5765.23|5765.23|5763.73|5763.73|0
1607961780000|2020-12-14 16:03:00|5762.2|5762.2|5768.35|5768.35|5768.35|5768.35|5762.2|5762.2|0
1607961810000|2020-12-14 16:03:30|5777.57|5777.57|5777.57|5777.57|5777.57|5777.57|5777.57|5777.57|0
1607961820000|2020-12-14 16:03:40|5791.41|5791.41|5796.02|5796.02|5796.02|5796.02|5791.41|5791.41|0
1607961830000|2020-12-14 16:03:50|5786.8|5786.8|5782.18|5782.18|5786.8|5786.8|5782.18|5782.18|0
1607961870000|2020-12-14 16:04:30|5786.8|5786.8|5786.8|5786.8|5786.8|5786.8|5786.8|5786.8|0
1607961920000|2020-12-14 16:05:20|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|0
1607962000000|2020-12-14 16:06:40|5791.16|5791.16|5791.16|5791.16|5791.16|5791.16|5791.16|5791.16|0
1607962010000|2020-12-14 16:06:50|5786.55|5786.55|5783.47|5783.47|5786.55|5786.55|5783.47|5783.47|0
1607962020000|2020-12-14 16:07:00|5785.01|5785.01|5785.01|5785.01|5785.01|5785.01|5785.01|5785.01|0
1607962040000|2020-12-14 16:07:20|5788.29|5788.29|5789.48|5789.48|5789.48|5789.48|5788.29|5788.29|0
1607962080000|2020-12-14 16:08:00|5787.94|5787.94|5787.94|5787.94|5787.94|5787.94|5787.94|5787.94|0
1607962090000|2020-12-14 16:08:10|5786.41|5786.41|5786.41|5786.41|5786.41|5786.41|5786.41|5786.41|0
1607962130000|2020-12-14 16:08:50|5784.62|5784.62|5784.62|5784.62|5784.62|5784.62|5784.62|5784.62|0
1607962200000|2020-12-14 16:10:00|5782.53|5782.53|5782.53|5782.53|5782.53|5782.53|5782.53|5782.53|0
1607962210000|2020-12-14 16:10:10|5780.99|5780.99|5780.99|5780.99|5780.99|5780.99|5780.99|5780.99|0
1607962250000|2020-12-14 16:10:50|5780.4|5780.4|5780.4|5780.4|5780.4|5780.4|5780.4|5780.4|0
1607962260000|2020-12-14 16:11:00|5778.86|5778.86|5778.86|5778.86|5778.86|5778.86|5778.86|5778.86|0
1607962280000|2020-12-14 16:11:20|5783.47|5783.47|5783.47|5783.47|5783.47|5783.47|5783.47|5783.47|0
1607962290000|2020-12-14 16:11:30|5782.28|5782.28|5782.28|5782.28|5782.28|5782.28|5782.28|5782.28|0
1607962300000|2020-12-14 16:11:40|5783.17|5783.17|5783.17|5783.17|5783.17|5783.17|5783.17|5783.17|0
1607962310000|2020-12-14 16:11:50|5784.71|5784.71|5783.17|5783.17|5784.71|5784.71|5783.17|5783.17|0
1607962350000|2020-12-14 16:12:30|5781.68|5781.68|5780.14|5780.14|5783.22|5783.22|5780.14|5780.14|0
1607962360000|2020-12-14 16:12:40|5779.84|5779.84|5779.84|5779.84|5779.84|5779.84|5779.84|5779.84|0
1607962420000|2020-12-14 16:13:40|5780.44|5780.44|5781.34|5781.34|5781.34|5781.34|5780.44|5780.44|0
1607962430000|2020-12-14 16:13:50|5782.83|5782.83|5782.83|5782.83|5782.83|5782.83|5782.83|5782.83|0
1607962460000|2020-12-14 16:14:20|5782.53|5782.53|5782.53|5782.53|5782.53|5782.53|5782.53|5782.53|0
1607962500000|2020-12-14 16:15:00|5787.14|5787.14|5787.14|5787.14|5787.14|5787.14|5787.14|5787.14|0
1607962530000|2020-12-14 16:15:30|5791.75|5791.75|5791.75|5791.75|5791.75|5791.75|5791.75|5791.75|0
1607962540000|2020-12-14 16:15:40|5793.29|5793.29|5793.29|5793.29|5793.29|5793.29|5793.29|5793.29|0
1607962600000|2020-12-14 16:16:40|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|0
1607962650000|2020-12-14 16:17:30|5796.37|5796.37|5796.37|5796.37|5796.37|5796.37|5796.37|5796.37|0
1607962670000|2020-12-14 16:17:50|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|0
1607962720000|2020-12-14 16:18:40|5799.44|5799.44|5799.44|5799.44|5799.44|5799.44|5799.44|5799.44|0
1607962740000|2020-12-14 16:19:00|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|5797.9|0
1607962750000|2020-12-14 16:19:10|5797.01|5797.01|5796.41|5796.41|5797.01|5797.01|5796.41|5796.41|0
1607962770000|2020-12-14 16:19:30|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|0
1607962780000|2020-12-14 16:19:40|5798.25|5798.25|5798.25|5798.25|5798.25|5798.25|5798.25|5798.25|0
1607962790000|2020-12-14 16:19:50|5799.79|5799.79|5799.79|5799.79|5799.79|5799.79|5799.79|5799.79|0
1607962860000|2020-12-14 16:21:00|5800.68|5800.68|5801.58|5801.58|5801.58|5801.58|5800.68|5800.68|0
1607962880000|2020-12-14 16:21:20|5798.5|5798.5|5796.96|5796.96|5798.5|5798.5|5796.96|5796.96|0
1607962910000|2020-12-14 16:21:50|5795.43|5795.43|5798.5|5798.5|5798.5|5798.5|5795.43|5795.43|0
1607962920000|2020-12-14 16:22:00|5800.04|5800.04|5800.04|5800.04|5800.04|5800.04|5800.04|5800.04|0
1607962950000|2020-12-14 16:22:30|5801.58|5801.58|5795.43|5795.43|5801.58|5801.58|5795.43|5795.43|0
1607962960000|2020-12-14 16:22:40|5793.89|5793.89|5793.89|5793.89|5793.89|5793.89|5793.89|5793.89|0
1607962970000|2020-12-14 16:22:50|5795.08|5795.08|5795.08|5795.08|5795.08|5795.08|5795.08|5795.08|0
1607963010000|2020-12-14 16:23:30|5799.69|5799.69|5796.62|5796.62|5799.69|5799.69|5796.62|5796.62|0
1607963110000|2020-12-14 16:25:10|5799.69|5799.69|5799.69|5799.69|5799.69|5799.69|5799.69|5799.69|0
1607963130000|2020-12-14 16:25:30|5800.59|5800.59|5800.59|5800.59|5800.59|5800.59|5800.59|5800.59|0
1607963140000|2020-12-14 16:25:40|5799.05|5799.05|5797.51|5797.51|5799.05|5799.05|5797.51|5797.51|0
1607963160000|2020-12-14 16:26:00|5797.81|5797.81|5797.81|5797.81|5797.81|5797.81|5797.81|5797.81|0
1607963180000|2020-12-14 16:26:20|5799.35|5799.35|5799.35|5799.35|5799.35|5799.35|5799.35|5799.35|0
1607963200000|2020-12-14 16:26:40|5797.81|5797.81|5794.74|5794.74|5797.81|5797.81|5794.74|5794.74|0
1607963210000|2020-12-14 16:26:50|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|0
1607963220000|2020-12-14 16:27:00|5795.68|5795.68|5795.68|5795.68|5795.68|5795.68|5795.68|5795.68|0
1607963230000|2020-12-14 16:27:10|5797.22|5797.22|5795.68|5795.68|5797.22|5797.22|5795.68|5795.68|0
1607963260000|2020-12-14 16:27:40|5794.14|5794.14|5795.68|5795.68|5795.68|5795.68|5794.14|5794.14|0
1607963290000|2020-12-14 16:28:10|5792.6|5792.6|5791.07|5791.07|5792.6|5792.6|5791.07|5791.07|0
1607963320000|2020-12-14 16:28:40|5794.14|5794.14|5793.84|5793.84|5794.14|5794.14|5793.84|5793.84|0
1607963330000|2020-12-14 16:28:50|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|0
1607963350000|2020-12-14 16:29:10|5790.77|5790.77|5790.77|5790.77|5790.77|5790.77|5790.77|5790.77|0
1607963360000|2020-12-14 16:29:20|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|0
1607963370000|2020-12-14 16:29:30|5787.14|5787.14|5787.14|5787.14|5787.14|5787.14|5787.14|5787.14|0
1607963380000|2020-12-14 16:29:40|5785.6|5785.6|5789.92|5789.92|5789.92|5789.92|5785.31|5785.31|0
1608020100000|2020-12-15 08:15:00|5735.97|5735.97|5735.97|5735.97|5735.97|5735.97|5735.97|5735.97|0
1608020110000|2020-12-15 08:15:10|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|0
1608020150000|2020-12-15 08:15:50|5734.43|5734.43|5734.43|5734.43|5734.43|5734.43|5734.43|5734.43|0
1608020160000|2020-12-15 08:16:00|5722.13|5722.13|5722.13|5722.13|5722.13|5722.13|5722.13|5722.13|0
1608020190000|2020-12-15 08:16:30|5720.59|5720.59|5706.75|5706.75|5720.59|5720.59|5706.75|5706.75|0
1608020220000|2020-12-15 08:17:00|5700.6|5700.6|5700.6|5700.6|5700.6|5700.6|5700.6|5700.6|0
1608020240000|2020-12-15 08:17:20|5706.75|5706.75|5706.75|5706.75|5706.75|5706.75|5706.75|5706.75|0
1608020250000|2020-12-15 08:17:30|5719.05|5719.05|5719.05|5719.05|5719.05|5719.05|5719.05|5719.05|0
1608020280000|2020-12-15 08:18:00|5709.83|5709.83|5705.22|5705.22|5709.83|5709.83|5705.22|5705.22|0
1608020300000|2020-12-15 08:18:20|5702.14|5702.14|5702.14|5702.14|5702.14|5702.14|5702.14|5702.14|0
1608020310000|2020-12-15 08:18:30|5708.29|5708.29|5708.29|5708.29|5708.29|5708.29|5708.29|5708.29|0
1608020320000|2020-12-15 08:18:40|5717.52|5717.52|5717.52|5717.52|5717.52|5717.52|5717.52|5717.52|0
1608020400000|2020-12-15 08:20:00|5721.99|5721.99|5749.67|5749.67|5758.89|5758.89|5721.99|5721.99|0
1608020420000|2020-12-15 08:20:20|5752.74|5752.74|5752.74|5752.74|5752.74|5752.74|5752.74|5752.74|0
1608020460000|2020-12-15 08:21:00|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|5768.12|0
1608020490000|2020-12-15 08:21:30|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|0
1608020530000|2020-12-15 08:22:10|5765.04|5765.04|5760.43|5760.43|5765.04|5765.04|5760.43|5760.43|0
1608020540000|2020-12-15 08:22:20|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|0
1608020550000|2020-12-15 08:22:30|5774.27|5774.27|5777.34|5777.34|5777.34|5777.34|5768.12|5768.12|0
1608020700000|2020-12-15 08:25:00|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|0
1608020730000|2020-12-15 08:25:30|5757.35|5757.35|5757.35|5757.35|5757.35|5757.35|5757.35|5757.35|0
1608020760000|2020-12-15 08:26:00|5760.43|5760.43|5760.43|5760.43|5760.43|5760.43|5760.43|5760.43|0
1608020800000|2020-12-15 08:26:40|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|0
1608020850000|2020-12-15 08:27:30|5743.52|5743.52|5743.52|5743.52|5743.52|5743.52|5743.52|5743.52|0
1608020970000|2020-12-15 08:29:30|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|0
1608021000000|2020-12-15 08:30:00|5740.44|5740.44|5731.22|5731.22|5740.44|5740.44|5731.22|5731.22|0
1608021080000|2020-12-15 08:31:20|5748.13|5748.13|5748.13|5748.13|5748.13|5748.13|5748.13|5748.13|0
1608021090000|2020-12-15 08:31:30|5754.28|5754.28|5754.28|5754.28|5754.28|5754.28|5754.28|5754.28|0
1608021110000|2020-12-15 08:31:50|5763.5|5763.5|5763.5|5763.5|5763.5|5763.5|5763.5|5763.5|0
1608021120000|2020-12-15 08:32:00|5765.04|5765.04|5770.71|5770.71|5770.71|5770.71|5765.04|5765.04|0
1608021140000|2020-12-15 08:32:20|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|5783.01|0
1608021200000|2020-12-15 08:33:20|5773.78|5773.78|5773.78|5773.78|5773.78|5773.78|5773.78|5773.78|0
1608021270000|2020-12-15 08:34:30|5766.1|5766.1|5762.77|5762.77|5766.1|5766.1|5762.77|5762.77|0
1608021330000|2020-12-15 08:35:30|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|0
1608021440000|2020-12-15 08:37:20|5752.01|5752.01|5752.01|5752.01|5752.01|5752.01|5752.01|5752.01|0
1608021520000|2020-12-15 08:38:40|5762.77|5762.77|5762.77|5762.77|5762.77|5762.77|5762.77|5762.77|0
1608021710000|2020-12-15 08:41:50|5761.23|5761.23|5761.23|5761.23|5761.23|5761.23|5761.23|5761.23|0
1608021790000|2020-12-15 08:43:10|5768.92|5768.92|5768.92|5768.92|5768.92|5768.92|5768.92|5768.92|0
1608021810000|2020-12-15 08:43:30|5771.9|5771.9|5775.78|5775.78|5775.78|5775.78|5771.9|5771.9|0
1608022020000|2020-12-15 08:47:00|5769.63|5769.63|5769.63|5769.63|5769.63|5769.63|5769.63|5769.63|0
1608022130000|2020-12-15 08:48:50|5763.48|5763.48|5763.48|5763.48|5763.48|5763.48|5763.48|5763.48|0
1608022140000|2020-12-15 08:49:00|5755.79|5755.79|5752.72|5752.72|5755.79|5755.79|5752.72|5752.72|0
1608022230000|2020-12-15 08:50:30|5754.25|5754.25|5754.25|5754.25|5754.25|5754.25|5754.25|5754.25|0
1608022270000|2020-12-15 08:51:10|5771.17|5771.17|5771.17|5771.17|5771.17|5771.17|5771.17|5771.17|0
1608022470000|2020-12-15 08:54:30|5791.16|5791.16|5791.16|5791.16|5791.16|5791.16|5791.16|5791.16|0
1608022520000|2020-12-15 08:55:20|5785.01|5785.01|5785.01|5785.01|5785.01|5785.01|5785.01|5785.01|0
1608022670000|2020-12-15 08:57:50|5785.3|5785.3|5782.32|5782.32|5785.3|5785.3|5782.32|5782.32|0
1608022750000|2020-12-15 08:59:10|5808.46|5808.46|5813.07|5813.07|5813.07|5813.07|5808.46|5808.46|0
1608022810000|2020-12-15 09:00:10|5826.91|5826.91|5826.91|5826.91|5826.91|5826.91|5826.91|5826.91|0
1608022830000|2020-12-15 09:00:30|5814.61|5814.61|5814.61|5814.61|5814.61|5814.61|5814.61|5814.61|0
1608022860000|2020-12-15 09:01:00|5811.03|5811.03|5811.03|5811.03|5811.03|5811.03|5811.03|5811.03|0
1608022890000|2020-12-15 09:01:30|5814.31|5814.31|5816.99|5816.99|5816.99|5816.99|5814.31|5814.31|0
1608023190000|2020-12-15 09:06:30|5817.59|5817.59|5817.89|5817.89|5817.89|5817.89|5817.59|5817.59|0
1608023200000|2020-12-15 09:06:40|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|0
1608023510000|2020-12-15 09:11:50|5818.74|5818.74|5811.74|5811.74|5818.74|5818.74|5811.74|5811.74|0
1608023520000|2020-12-15 09:12:00|5812.93|5812.93|5835.1|5835.1|5835.1|5835.1|5812.04|5812.04|0
1608023530000|2020-12-15 09:12:10|5822.8|5822.8|5822.8|5822.8|5822.8|5822.8|5822.8|5822.8|0
1608023620000|2020-12-15 09:13:40|5822.5|5822.5|5822.8|5822.8|5822.8|5822.8|5822.5|5822.5|0
1608023710000|2020-12-15 09:15:10|5822.5|5822.5|5822.5|5822.5|5822.5|5822.5|5822.5|5822.5|0
1608023760000|2020-12-15 09:16:00|5814.81|5814.81|5814.81|5814.81|5814.81|5814.81|5814.81|5814.81|0
1608024190000|2020-12-15 09:23:10|5833.17|5833.17|5833.47|5833.47|5833.47|5833.47|5833.17|5833.17|0
1608024220000|2020-12-15 09:23:40|5842.7|5842.7|5842.7|5842.7|5842.7|5842.7|5842.7|5842.7|0
1608024650000|2020-12-15 09:30:50|5858.07|5858.07|5858.07|5858.07|5858.07|5858.07|5858.07|5858.07|0
1608024660000|2020-12-15 09:31:00|5860.16|5860.16|5860.16|5860.16|5860.16|5860.16|5860.16|5860.16|0
1608024830000|2020-12-15 09:33:50|5861.95|5861.95|5861.95|5861.95|5861.95|5861.95|5861.95|5861.95|0
1608024890000|2020-12-15 09:34:50|5857.34|5857.34|5851.19|5851.19|5857.34|5857.34|5851.19|5851.19|0
1608025030000|2020-12-15 09:37:10|5853.27|5853.27|5853.27|5853.27|5853.27|5853.27|5853.27|5853.27|0
1608025060000|2020-12-15 09:37:40|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|5857.89|0
1608025230000|2020-12-15 09:40:30|5848.66|5848.66|5845.59|5845.59|5848.66|5848.66|5845.59|5845.59|0
1608025260000|2020-12-15 09:41:00|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|0
1608025290000|2020-12-15 09:41:30|5845.29|5845.29|5845.29|5845.29|5845.29|5845.29|5845.29|5845.29|0
1608025310000|2020-12-15 09:41:50|5832.99|5832.99|5832.99|5832.99|5832.99|5832.99|5832.99|5832.99|0
1608025330000|2020-12-15 09:42:10|5829.91|5829.91|5829.91|5829.91|5829.91|5829.91|5829.91|5829.91|0
1608025350000|2020-12-15 09:42:30|5829.61|5829.61|5827.53|5827.53|5829.61|5829.61|5827.53|5827.53|0
1608025360000|2020-12-15 09:42:40|5822.91|5822.91|5822.91|5822.91|5822.91|5822.91|5822.91|5822.91|0
1608025370000|2020-12-15 09:42:50|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|0
1608025390000|2020-12-15 09:43:10|5819.84|5819.84|5819.84|5819.84|5819.84|5819.84|5819.84|5819.84|0
1608025410000|2020-12-15 09:43:30|5822.91|5822.91|5821.38|5821.38|5827.53|5827.53|5821.38|5821.38|0
1608025760000|2020-12-15 09:49:20|5830.6|5830.6|5818.3|5818.3|5830.6|5830.6|5818.3|5818.3|0
1608025780000|2020-12-15 09:49:40|5821.38|5821.38|5821.38|5821.38|5821.38|5821.38|5821.38|5821.38|0
1608025820000|2020-12-15 09:50:20|5812.15|5812.15|5809.08|5809.08|5812.15|5812.15|5809.08|5809.08|0
1608025880000|2020-12-15 09:51:20|5810.27|5810.27|5810.27|5810.27|5810.27|5810.27|5810.27|5810.27|0
1608025930000|2020-12-15 09:52:10|5807.88|5807.88|5807.59|5807.59|5807.88|5807.88|5807.59|5807.59|0
1608025980000|2020-12-15 09:53:00|5806.99|5806.99|5805.45|5805.45|5806.99|5806.99|5805.45|5805.45|0
1608026000000|2020-12-15 09:53:20|5803.91|5803.91|5803.91|5803.91|5803.91|5803.91|5803.91|5803.91|0
1608026030000|2020-12-15 09:53:50|5799.3|5799.3|5799.3|5799.3|5799.3|5799.3|5799.3|5799.3|0
1608026100000|2020-12-15 09:55:00|5796.91|5796.91|5796.91|5796.91|5796.91|5796.91|5796.91|5796.91|0
1608026130000|2020-12-15 09:55:30|5787.69|5787.69|5780|5780|5787.69|5787.69|5780|5780|0
1608026200000|2020-12-15 09:56:40|5787.69|5787.69|5780|5780|5787.69|5787.69|5780|5780|0
1608026210000|2020-12-15 09:56:50|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|0
1608026310000|2020-12-15 09:58:30|5796.91|5796.91|5790.76|5790.76|5796.91|5796.91|5790.76|5790.76|0
1608026500000|2020-12-15 10:01:40|5796.91|5796.91|5801.83|5801.83|5801.83|5801.83|5796.91|5796.91|0
1608026600000|2020-12-15 10:03:20|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|5815.66|0
1608026750000|2020-12-15 10:05:50|5807.98|5807.98|5811.05|5811.05|5811.05|5811.05|5806.44|5806.44|0
1608026870000|2020-12-15 10:07:50|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|0
1608026890000|2020-12-15 10:08:10|5819.68|5819.68|5819.68|5819.68|5819.68|5819.68|5819.68|5819.68|0
1608026900000|2020-12-15 10:08:20|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|0
1608026940000|2020-12-15 10:09:00|5811.99|5811.99|5810.45|5810.45|5811.99|5811.99|5810.45|5810.45|0
1608027210000|2020-12-15 10:13:30|5808.92|5808.92|5808.92|5808.92|5808.92|5808.92|5808.92|5808.92|0
1608027280000|2020-12-15 10:14:40|5818.14|5818.14|5805.84|5805.84|5818.14|5818.14|5805.84|5805.84|0
1608027460000|2020-12-15 10:17:40|5805.25|5805.25|5805.25|5805.25|5805.25|5805.25|5805.25|5805.25|0
1608027500000|2020-12-15 10:18:20|5806.44|5806.44|5806.44|5806.44|5806.44|5806.44|5806.44|5806.44|0
1608027680000|2020-12-15 10:21:20|5811.05|5811.05|5815.66|5815.66|5815.66|5815.66|5811.05|5811.05|0
1608027690000|2020-12-15 10:21:30|5811.05|5811.05|5811.05|5811.05|5811.05|5811.05|5811.05|5811.05|0
1608027720000|2020-12-15 10:22:00|5814.13|5814.13|5814.13|5814.13|5814.13|5814.13|5814.13|5814.13|0
1608027810000|2020-12-15 10:23:30|5811.05|5811.05|5811.05|5811.05|5811.05|5811.05|5811.05|5811.05|0
1608027960000|2020-12-15 10:26:00|5817.2|5817.2|5817.2|5817.2|5817.2|5817.2|5817.2|5817.2|0
1608028150000|2020-12-15 10:29:10|5814.13|5814.13|5811.05|5811.05|5814.13|5814.13|5811.05|5811.05|0
1608028240000|2020-12-15 10:30:40|5809.51|5809.51|5807.98|5807.98|5809.51|5809.51|5807.98|5807.98|0
1608028270000|2020-12-15 10:31:10|5817.2|5817.2|5817.2|5817.2|5817.2|5817.2|5817.2|5817.2|0
1608028350000|2020-12-15 10:32:30|5816.9|5816.9|5816.9|5816.9|5816.9|5816.9|5816.9|5816.9|0
1608028510000|2020-12-15 10:35:10|5829.2|5829.2|5829.2|5829.2|5829.2|5829.2|5829.2|5829.2|0
1608028690000|2020-12-15 10:38:10|5844.58|5844.58|5844.58|5844.58|5844.58|5844.58|5844.58|5844.58|0
1608028760000|2020-12-15 10:39:20|5846.67|5846.67|5847.26|5847.26|5847.26|5847.26|5846.67|5846.67|0
1608028780000|2020-12-15 10:39:40|5848.46|5848.46|5848.46|5848.46|5848.46|5848.46|5848.46|5848.46|0
1608028860000|2020-12-15 10:41:00|5839.23|5839.23|5839.23|5839.23|5839.23|5839.23|5839.23|5839.23|0
1608028930000|2020-12-15 10:42:10|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|0
1608029170000|2020-12-15 10:46:10|5835.9|5835.9|5832.83|5832.83|5835.9|5835.9|5832.83|5832.83|0
1608029230000|2020-12-15 10:47:10|5834.02|5834.02|5834.02|5834.02|5834.02|5834.02|5834.02|5834.02|0
1608029300000|2020-12-15 10:48:20|5830.95|5830.95|5830.95|5830.95|5830.95|5830.95|5830.95|5830.95|0
1608029310000|2020-12-15 10:48:30|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|0
1608029320000|2020-12-15 10:48:40|5844.78|5844.78|5843.25|5843.25|5846.32|5846.32|5843.25|5843.25|0
1608029350000|2020-12-15 10:49:10|5849.4|5849.4|5849.4|5849.4|5849.4|5849.4|5849.4|5849.4|0
1608029360000|2020-12-15 10:49:20|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|0
1608029400000|2020-12-15 10:50:00|5838.63|5838.63|5830.95|5830.95|5838.63|5838.63|5830.95|5830.95|0
1608029520000|2020-12-15 10:52:00|5824.8|5824.8|5824.8|5824.8|5824.8|5824.8|5824.8|5824.8|0
1608029530000|2020-12-15 10:52:10|5820.18|5820.18|5816.9|5816.9|5820.18|5820.18|5816.9|5816.9|0
1608029600000|2020-12-15 10:53:20|5815.36|5815.36|5815.36|5815.36|5815.36|5815.36|5815.36|5815.36|0
1608029710000|2020-12-15 10:55:10|5813.87|5813.87|5813.87|5813.87|5813.87|5813.87|5813.87|5813.87|0
1608029720000|2020-12-15 10:55:20|5812.34|5812.34|5812.34|5812.34|5812.34|5812.34|5812.34|5812.34|0
1608029740000|2020-12-15 10:55:40|5812.04|5812.04|5812.04|5812.04|5812.04|5812.04|5812.04|5812.04|0
1608029750000|2020-12-15 10:55:50|5812.34|5812.34|5812.34|5812.34|5812.34|5812.34|5812.34|5812.34|0
1608029760000|2020-12-15 10:56:00|5812.93|5812.93|5814.72|5814.72|5814.72|5814.72|5812.93|5812.93|0
1608029770000|2020-12-15 10:56:10|5816.21|5816.21|5816.21|5816.21|5816.21|5816.21|5816.21|5816.21|0
1608029780000|2020-12-15 10:56:20|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|5816.81|0
1608030090000|2020-12-15 11:01:30|5813.74|5813.74|5813.74|5813.74|5813.74|5813.74|5813.74|5813.74|0
1608030370000|2020-12-15 11:06:10|5814.03|5814.03|5814.03|5814.03|5814.03|5814.03|5814.03|5814.03|0
1608030470000|2020-12-15 11:07:50|5812.5|5812.5|5807.88|5807.88|5812.5|5812.5|5807.88|5807.88|0
1608030490000|2020-12-15 11:08:10|5803.27|5803.27|5800.2|5800.2|5803.27|5803.27|5800.2|5800.2|0
1608030500000|2020-12-15 11:08:20|5798.66|5798.66|5798.66|5798.66|5798.66|5798.66|5794.05|5794.05|0
1608030510000|2020-12-15 11:08:30|5794.05|5794.05|5790.97|5790.97|5794.05|5794.05|5790.97|5790.97|0
1608030520000|2020-12-15 11:08:40|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|0
1608030530000|2020-12-15 11:08:50|5790.97|5790.97|5790.97|5790.97|5790.97|5790.97|5790.97|5790.97|0
1608030670000|2020-12-15 11:11:10|5794.05|5794.05|5790.97|5790.97|5794.05|5794.05|5790.97|5790.97|0
1608030680000|2020-12-15 11:11:20|5787.9|5787.9|5787.9|5787.9|5787.9|5787.9|5787.9|5787.9|0
1608030820000|2020-12-15 11:13:40|5786.36|5786.36|5784.82|5784.82|5786.36|5786.36|5781.75|5781.75|0
1608030840000|2020-12-15 11:14:00|5778.67|5778.67|5778.67|5778.67|5778.67|5778.67|5778.67|5778.67|0
1608030850000|2020-12-15 11:14:10|5780.21|5780.21|5780.21|5780.21|5780.21|5780.21|5780.21|5780.21|0
1608030870000|2020-12-15 11:14:30|5781.75|5781.75|5786.36|5786.36|5786.36|5786.36|5781.75|5781.75|0
1608030900000|2020-12-15 11:15:00|5787.9|5787.9|5787.9|5787.9|5787.9|5787.9|5787.9|5787.9|0
1608031000000|2020-12-15 11:16:40|5798.66|5798.66|5798.66|5798.66|5798.66|5798.66|5798.66|5798.66|0
1608031220000|2020-12-15 11:20:20|5803.27|5803.27|5803.27|5803.27|5803.27|5803.27|5803.27|5803.27|0
1608031260000|2020-12-15 11:21:00|5804.81|5804.81|5797.12|5797.12|5804.81|5804.81|5797.12|5797.12|0
1608031290000|2020-12-15 11:21:30|5798.66|5798.66|5798.66|5798.66|5798.66|5798.66|5798.66|5798.66|0
1608031510000|2020-12-15 11:25:10|5807.88|5807.88|5804.81|5804.81|5807.88|5807.88|5804.81|5804.81|0
1608031580000|2020-12-15 11:26:20|5803.27|5803.27|5803.27|5803.27|5803.27|5803.27|5803.27|5803.27|0
1608031600000|2020-12-15 11:26:40|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|0
1608031730000|2020-12-15 11:28:50|5798.75|5798.75|5797.21|5797.21|5798.75|5798.75|5797.21|5797.21|0
1608031740000|2020-12-15 11:29:00|5795.68|5795.68|5795.68|5795.68|5795.68|5795.68|5795.68|5795.68|0
1608031870000|2020-12-15 11:31:10|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|0
1608031880000|2020-12-15 11:31:20|5789.53|5789.53|5789.53|5789.53|5789.53|5789.53|5789.53|5789.53|0
1608031910000|2020-12-15 11:31:50|5792.6|5792.6|5792.6|5792.6|5792.6|5792.6|5792.6|5792.6|0
1608032020000|2020-12-15 11:33:40|5793.5|5793.5|5793.5|5793.5|5793.5|5793.5|5793.5|5793.5|0
1608032030000|2020-12-15 11:33:50|5785.81|5785.81|5785.81|5785.81|5785.81|5785.81|5785.81|5785.81|0
1608032160000|2020-12-15 11:36:00|5787.35|5787.35|5787.35|5787.35|5787.35|5787.35|5787.35|5787.35|0
1608032170000|2020-12-15 11:36:10|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|0
1608032190000|2020-12-15 11:36:30|5785.81|5785.81|5785.81|5785.81|5785.81|5785.81|5785.81|5785.81|0
1608032230000|2020-12-15 11:37:10|5790.42|5790.42|5801.18|5801.18|5801.18|5801.18|5790.42|5790.42|0
1608032390000|2020-12-15 11:39:50|5788.88|5788.88|5788.88|5788.88|5788.88|5788.88|5788.88|5788.88|0
1608032400000|2020-12-15 11:40:00|5791.96|5791.96|5791.96|5791.96|5791.96|5791.96|5791.96|5791.96|0
1608032410000|2020-12-15 11:40:10|5788.88|5788.88|5785.81|5785.81|5788.88|5788.88|5785.81|5785.81|0
1608032460000|2020-12-15 11:41:00|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|0
1608032470000|2020-12-15 11:41:10|5785.81|5785.81|5785.81|5785.81|5785.81|5785.81|5785.81|5785.81|0
1608032570000|2020-12-15 11:42:50|5782.73|5782.73|5782.73|5782.73|5782.73|5782.73|5782.73|5782.73|0
1608032750000|2020-12-15 11:45:50|5790.42|5790.42|5790.42|5790.42|5790.42|5790.42|5790.42|5790.42|0
1608032780000|2020-12-15 11:46:20|5787.35|5787.35|5787.35|5787.35|5787.35|5787.35|5787.35|5787.35|0
1608032990000|2020-12-15 11:49:50|5795.03|5795.03|5795.03|5795.03|5795.03|5795.03|5795.03|5795.03|0
1608033010000|2020-12-15 11:50:10|5799.65|5799.65|5799.65|5799.65|5799.65|5799.65|5799.65|5799.65|0
1608033130000|2020-12-15 11:52:10|5804.26|5804.26|5804.26|5804.26|5804.26|5804.26|5804.26|5804.26|0
1608033140000|2020-12-15 11:52:20|5801.18|5801.18|5791.96|5791.96|5801.18|5801.18|5791.96|5791.96|0
1608033170000|2020-12-15 11:52:50|5804.26|5804.26|5804.26|5804.26|5804.26|5804.26|5804.26|5804.26|0
1608033200000|2020-12-15 11:53:20|5807.33|5807.33|5805.84|5805.84|5807.33|5807.33|5805.84|5805.84|0
1608033300000|2020-12-15 11:55:00|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|5810.45|0
1608033370000|2020-12-15 11:56:10|5813.53|5813.53|5813.53|5813.53|5813.53|5813.53|5813.53|5813.53|0
1608033400000|2020-12-15 11:56:40|5810.45|5810.45|5805.84|5805.84|5810.45|5810.45|5805.84|5805.84|0
1608033480000|2020-12-15 11:58:00|5802.77|5802.77|5802.77|5802.77|5802.77|5802.77|5802.77|5802.77|0
1608033500000|2020-12-15 11:58:20|5801.23|5801.23|5801.83|5801.83|5801.83|5801.83|5801.23|5801.23|0
1608033530000|2020-12-15 11:58:50|5797.21|5797.21|5797.21|5797.21|5797.21|5797.21|5797.21|5797.21|0
1608033550000|2020-12-15 11:59:10|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|0
1608033630000|2020-12-15 12:00:30|5795.68|5795.68|5795.68|5795.68|5795.68|5795.68|5795.68|5795.68|0
1608033650000|2020-12-15 12:00:50|5787.99|5787.99|5787.99|5787.99|5787.99|5787.99|5787.99|5787.99|0
1608033820000|2020-12-15 12:03:40|5795.68|5795.68|5795.68|5795.68|5795.68|5795.68|5795.68|5795.68|0
1608033880000|2020-12-15 12:04:40|5795.97|5795.97|5795.97|5795.97|5795.97|5795.97|5795.97|5795.97|0
1608033920000|2020-12-15 12:05:20|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|0
1608033930000|2020-12-15 12:05:30|5795.97|5795.97|5795.97|5795.97|5795.97|5795.97|5795.97|5795.97|0
1608034000000|2020-12-15 12:06:40|5792.9|5792.9|5791.36|5791.36|5792.9|5792.9|5791.36|5791.36|0
1608034030000|2020-12-15 12:07:10|5789.82|5789.82|5792.9|5792.9|5792.9|5792.9|5789.82|5789.82|0
1608034100000|2020-12-15 12:08:20|5794.44|5794.44|5795.97|5795.97|5795.97|5795.97|5794.44|5794.44|0
1608034340000|2020-12-15 12:12:20|5792.9|5792.9|5792.9|5792.9|5792.9|5792.9|5792.9|5792.9|0
1608034370000|2020-12-15 12:12:50|5789.82|5789.82|5789.82|5789.82|5789.82|5789.82|5789.82|5789.82|0
1608034400000|2020-12-15 12:13:20|5788.03|5788.03|5788.03|5788.03|5788.03|5788.03|5788.03|5788.03|0
1608034450000|2020-12-15 12:14:10|5791.11|5791.11|5791.11|5791.11|5791.11|5791.11|5791.11|5791.11|0
1608034480000|2020-12-15 12:14:40|5792.9|5792.9|5792.9|5792.9|5792.9|5792.9|5792.9|5792.9|0
1608035190000|2020-12-15 12:26:30|5789.82|5789.82|5791.36|5791.36|5791.36|5791.36|5789.82|5789.82|0
1608035220000|2020-12-15 12:27:00|5795.97|5795.97|5795.97|5795.97|5795.97|5795.97|5795.97|5795.97|0
1608035250000|2020-12-15 12:27:30|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|5796.27|0
1608035340000|2020-12-15 12:29:00|5797.47|5797.47|5795.93|5795.93|5797.47|5797.47|5795.93|5795.93|0
1608035470000|2020-12-15 12:31:10|5791.32|5791.32|5790.12|5790.12|5791.32|5791.32|5790.12|5790.12|0
1608035500000|2020-12-15 12:31:40|5779.36|5779.36|5779.36|5779.36|5779.36|5779.36|5779.36|5779.36|0
1608035660000|2020-12-15 12:34:20|5776.28|5776.28|5773.21|5773.21|5776.28|5776.28|5773.21|5773.21|0
1608035680000|2020-12-15 12:34:40|5779.36|5779.36|5780.25|5780.25|5780.25|5780.25|5779.36|5779.36|0
1608035700000|2020-12-15 12:35:00|5781.15|5781.15|5782.04|5782.04|5782.04|5782.04|5781.15|5781.15|0
1608035720000|2020-12-15 12:35:20|5781.45|5781.45|5781.75|5781.75|5781.75|5781.75|5781.45|5781.45|0
1608035900000|2020-12-15 12:38:20|5783.24|5783.24|5783.24|5783.24|5783.24|5783.24|5783.24|5783.24|0
1608035930000|2020-12-15 12:38:50|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|0
1608036020000|2020-12-15 12:40:20|5801.69|5801.69|5801.69|5801.69|5801.69|5801.69|5801.69|5801.69|0
1608036050000|2020-12-15 12:40:50|5798.61|5798.61|5798.61|5798.61|5798.61|5798.61|5798.61|5798.61|0
1608036130000|2020-12-15 12:42:10|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|5797.07|0
1608036140000|2020-12-15 12:42:20|5795.54|5795.54|5792.46|5792.46|5795.54|5795.54|5792.46|5792.46|0
1608036170000|2020-12-15 12:42:50|5790.97|5790.97|5790.97|5790.97|5790.97|5790.97|5790.97|5790.97|0
1608036240000|2020-12-15 12:44:00|5794.05|5794.05|5794.05|5794.05|5794.05|5794.05|5794.05|5794.05|0
1608036300000|2020-12-15 12:45:00|5792.51|5792.51|5792.51|5792.51|5792.51|5792.51|5792.51|5792.51|0
1608036320000|2020-12-15 12:45:20|5787.9|5787.9|5787.9|5787.9|5787.9|5787.9|5787.9|5787.9|0
1608036330000|2020-12-15 12:45:30|5786.36|5786.36|5786.36|5786.36|5786.36|5786.36|5786.36|5786.36|0
1608036480000|2020-12-15 12:48:00|5783.28|5783.28|5783.28|5783.28|5783.28|5783.28|5783.28|5783.28|0
1608036490000|2020-12-15 12:48:10|5777.13|5777.13|5775.64|5775.64|5777.13|5777.13|5775.64|5775.64|0
1608036520000|2020-12-15 12:48:40|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1608036760000|2020-12-15 12:52:40|5774.1|5774.1|5774.1|5774.1|5774.1|5774.1|5774.1|5774.1|0
1608036870000|2020-12-15 12:54:30|5783.33|5783.33|5772.57|5772.57|5783.33|5783.33|5772.57|5772.57|0
1608037050000|2020-12-15 12:57:30|5770.18|5770.18|5770.18|5770.18|5770.18|5770.18|5770.18|5770.18|0
1608037200000|2020-12-15 13:00:00|5764.03|5764.03|5764.03|5764.03|5764.03|5764.03|5764.03|5764.03|0
1608037290000|2020-12-15 13:01:30|5762.49|5762.49|5762.49|5762.49|5762.49|5762.49|5762.49|5762.49|0
1608037320000|2020-12-15 13:02:00|5760.96|5760.96|5760.96|5760.96|5760.96|5760.96|5760.96|5760.96|0
1608037470000|2020-12-15 13:04:30|5756.34|5756.34|5756.34|5756.34|5756.34|5756.34|5756.34|5756.34|0
1608037480000|2020-12-15 13:04:40|5753.36|5753.36|5751.57|5751.57|5753.36|5753.36|5751.57|5751.57|0
1608037520000|2020-12-15 13:05:20|5754.65|5754.65|5754.65|5754.65|5754.65|5754.65|5754.65|5754.65|0
1608037630000|2020-12-15 13:07:10|5759.26|5759.26|5759.26|5759.26|5759.26|5759.26|5759.26|5759.26|0
1608037810000|2020-12-15 13:10:10|5763.87|5763.87|5763.87|5763.87|5763.87|5763.87|5763.87|5763.87|0
1608037860000|2020-12-15 13:11:00|5759.26|5759.26|5759.26|5759.26|5759.26|5759.26|5759.26|5759.26|0
1608037870000|2020-12-15 13:11:10|5757.72|5757.72|5757.72|5757.72|5757.72|5757.72|5757.72|5757.72|0
1608037920000|2020-12-15 13:12:00|5759.26|5759.26|5759.26|5759.26|5759.26|5759.26|5759.26|5759.26|0
1608038020000|2020-12-15 13:13:40|5763.87|5763.87|5768.48|5768.48|5768.48|5768.48|5763.87|5763.87|0
1608038040000|2020-12-15 13:14:00|5771.56|5771.56|5771.56|5771.56|5771.56|5771.56|5771.56|5771.56|0
1608038120000|2020-12-15 13:15:20|5774.63|5774.63|5771.56|5771.56|5774.63|5774.63|5771.56|5771.56|0
1608038160000|2020-12-15 13:16:00|5774.63|5774.63|5774.63|5774.63|5774.63|5774.63|5774.63|5774.63|0
1608038190000|2020-12-15 13:16:30|5777.71|5777.71|5777.71|5777.71|5777.71|5777.71|5777.71|5777.71|0
1608038210000|2020-12-15 13:16:50|5779.5|5779.5|5779.5|5779.5|5779.5|5779.5|5779.5|5779.5|0
1608038350000|2020-12-15 13:19:10|5781.88|5781.88|5781.88|5781.88|5781.88|5781.88|5781.88|5781.88|0
1608038410000|2020-12-15 13:20:10|5786.5|5786.5|5786.5|5786.5|5786.5|5786.5|5786.5|5786.5|0
1608038430000|2020-12-15 13:20:30|5789.57|5789.57|5789.57|5789.57|5789.57|5789.57|5789.57|5789.57|0
1608038460000|2020-12-15 13:21:00|5777.27|5777.27|5777.27|5777.27|5777.27|5777.27|5777.27|5777.27|0
1608038580000|2020-12-15 13:23:00|5775.73|5775.73|5775.73|5775.73|5775.73|5775.73|5775.73|5775.73|0
1608038620000|2020-12-15 13:23:40|5763.43|5763.43|5763.43|5763.43|5763.43|5763.43|5763.43|5763.43|0
1608038630000|2020-12-15 13:23:50|5761.94|5761.94|5761.94|5761.94|5761.94|5761.94|5761.94|5761.94|0
1608038640000|2020-12-15 13:24:00|5769.63|5769.63|5769.63|5769.63|5769.63|5769.63|5769.63|5769.63|0
1608038720000|2020-12-15 13:25:20|5763.48|5763.48|5760.4|5760.4|5763.48|5763.48|5760.4|5760.4|0
1608038760000|2020-12-15 13:26:00|5763.48|5763.48|5763.48|5763.48|5763.48|5763.48|5763.48|5763.48|0
1608038790000|2020-12-15 13:26:30|5761.94|5761.94|5761.94|5761.94|5761.94|5761.94|5761.94|5761.94|0
1608038880000|2020-12-15 13:28:00|5754.25|5754.25|5754.25|5754.25|5754.25|5754.25|5754.25|5754.25|0
1608038910000|2020-12-15 13:28:30|5758.87|5758.87|5758.87|5758.87|5758.87|5758.87|5758.87|5758.87|0
1608039100000|2020-12-15 13:31:40|5763.48|5763.48|5763.48|5763.48|5763.48|5763.48|5763.48|5763.48|0
1608039120000|2020-12-15 13:32:00|5766.55|5766.55|5766.55|5766.55|5766.55|5766.55|5766.55|5766.55|0
1608039130000|2020-12-15 13:32:10|5769.24|5769.24|5771.33|5771.33|5771.33|5771.33|5769.24|5769.24|0
1608039170000|2020-12-15 13:32:50|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|0
1608039200000|2020-12-15 13:33:20|5763.64|5763.64|5763.64|5763.64|5763.64|5763.64|5763.64|5763.64|0
1608039450000|2020-12-15 13:37:30|5761.55|5761.55|5761.85|5761.85|5761.85|5761.85|5761.55|5761.55|0
1608039480000|2020-12-15 13:38:00|5754.16|5754.16|5757.24|5757.24|5757.24|5757.24|5754.16|5754.16|0
1608039560000|2020-12-15 13:39:20|5758.78|5758.78|5761.85|5761.85|5761.85|5761.85|5758.78|5758.78|0
1608039670000|2020-12-15 13:41:10|5757.24|5757.24|5757.24|5757.24|5757.24|5757.24|5757.24|5757.24|0
1608039720000|2020-12-15 13:42:00|5764.93|5764.93|5758.78|5758.78|5764.93|5764.93|5758.78|5758.78|0
1608039760000|2020-12-15 13:42:40|5761.85|5761.85|5760.31|5760.31|5761.85|5761.85|5760.31|5760.31|0
1608039780000|2020-12-15 13:43:00|5758.78|5758.78|5758.78|5758.78|5758.78|5758.78|5758.78|5758.78|0
1608039820000|2020-12-15 13:43:40|5764.93|5764.93|5764.93|5764.93|5764.93|5764.93|5764.93|5764.93|0
1608039900000|2020-12-15 13:45:00|5757.24|5757.24|5757.24|5757.24|5757.24|5757.24|5757.24|5757.24|0
1608039910000|2020-12-15 13:45:10|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|0
1608040050000|2020-12-15 13:47:30|5744.94|5744.94|5744.94|5744.94|5744.94|5744.94|5744.94|5744.94|0
1608040120000|2020-12-15 13:48:40|5741.06|5741.06|5742.25|5742.25|5742.25|5742.25|5741.06|5741.06|0
1608040200000|2020-12-15 13:50:00|5731.49|5731.49|5731.49|5731.49|5731.49|5731.49|5731.49|5731.49|0
1608040400000|2020-12-15 13:53:20|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|5737.64|0
1608040480000|2020-12-15 13:54:40|5731.49|5731.49|5731.49|5731.49|5731.49|5731.49|5731.49|5731.49|0
1608040530000|2020-12-15 13:55:30|5725.34|5725.34|5725.34|5725.34|5725.34|5725.34|5725.34|5725.34|0
1608040570000|2020-12-15 13:56:10|5723.8|5723.8|5723.8|5723.8|5723.8|5723.8|5723.8|5723.8|0
1608040580000|2020-12-15 13:56:20|5719.19|5719.19|5719.19|5719.19|5719.19|5719.19|5719.19|5719.19|0
1608040660000|2020-12-15 13:57:40|5714.58|5714.58|5714.58|5714.58|5714.58|5714.58|5714.58|5714.58|0
1608040730000|2020-12-15 13:58:50|5720.73|5720.73|5722.27|5722.27|5722.27|5722.27|5720.73|5720.73|0
1608040740000|2020-12-15 13:59:00|5725.34|5725.34|5717.65|5717.65|5725.34|5725.34|5717.65|5717.65|0
1608040760000|2020-12-15 13:59:20|5722.27|5722.27|5725.34|5725.34|5725.34|5725.34|5722.27|5722.27|0
1608040780000|2020-12-15 13:59:40|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|5726.88|0
1608040790000|2020-12-15 13:59:50|5725.68|5725.68|5725.68|5725.68|5725.68|5725.68|5725.68|5725.68|0
1608040880000|2020-12-15 14:01:20|5727.22|5727.22|5724.15|5724.15|5727.22|5727.22|5724.15|5724.15|0
1608040970000|2020-12-15 14:02:50|5719.53|5719.53|5719.53|5719.53|5719.53|5719.53|5719.53|5719.53|0
1608041010000|2020-12-15 14:03:30|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|0
1608041020000|2020-12-15 14:03:40|5719.53|5719.53|5719.53|5719.53|5719.53|5719.53|5719.53|5719.53|0
1608041100000|2020-12-15 14:05:00|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|0
1608041150000|2020-12-15 14:05:50|5725.68|5725.68|5725.68|5725.68|5725.68|5725.68|5725.68|5725.68|0
1608041170000|2020-12-15 14:06:10|5721.07|5721.07|5719.53|5719.53|5721.07|5721.07|5719.53|5719.53|0
1608041180000|2020-12-15 14:06:20|5718|5718|5718|5718|5718|5718|5718|5718|0
1608041310000|2020-12-15 14:08:30|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|0
1608041320000|2020-12-15 14:08:40|5718|5718|5718|5718|5718|5718|5718|5718|0
1608041330000|2020-12-15 14:08:50|5719.53|5719.53|5719.53|5719.53|5719.53|5719.53|5719.53|5719.53|0
1608041370000|2020-12-15 14:09:30|5716.46|5716.46|5716.46|5716.46|5716.46|5716.46|5716.46|5716.46|0
1608041390000|2020-12-15 14:09:50|5718|5718|5718|5718|5718|5718|5718|5718|0
1608041420000|2020-12-15 14:10:20|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|5721.07|0
1608041480000|2020-12-15 14:11:20|5716.46|5716.46|5716.46|5716.46|5716.46|5716.46|5716.46|5716.46|0
1608041570000|2020-12-15 14:12:50|5714.37|5714.37|5714.67|5714.67|5714.67|5714.67|5714.37|5714.37|0
1608041590000|2020-12-15 14:13:10|5719.28|5719.28|5719.28|5719.28|5719.28|5719.28|5719.28|5719.28|0
1608041700000|2020-12-15 14:15:00|5714.67|5714.67|5713.13|5713.13|5714.67|5714.67|5713.13|5713.13|0
1608041760000|2020-12-15 14:16:00|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|0
1608041770000|2020-12-15 14:16:10|5716|5716|5716|5716|5716|5716|5716|5716|0
1608041810000|2020-12-15 14:16:50|5708.31|5708.31|5708.31|5708.31|5708.31|5708.31|5708.31|5708.31|0
1608042000000|2020-12-15 14:20:00|5711.39|5711.39|5711.39|5711.39|5711.39|5711.39|5711.39|5711.39|0
1608042020000|2020-12-15 14:20:20|5712.93|5712.93|5712.03|5712.03|5712.93|5712.93|5712.03|5712.03|0
1608042070000|2020-12-15 14:21:10|5707.42|5707.42|5707.42|5707.42|5707.42|5707.42|5707.42|5707.42|0
1608042160000|2020-12-15 14:22:40|5713.57|5713.57|5713.57|5713.57|5713.57|5713.57|5713.57|5713.57|0
1608042200000|2020-12-15 14:23:20|5707.42|5707.42|5707.42|5707.42|5707.42|5707.42|5707.42|5707.42|0
1608042320000|2020-12-15 14:25:20|5712.03|5712.03|5713.57|5713.57|5713.57|5713.57|5712.03|5712.03|0
1608042350000|2020-12-15 14:25:50|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|5715.11|0
1608042370000|2020-12-15 14:26:10|5716.64|5716.64|5716.64|5716.64|5716.64|5716.64|5716.64|5716.64|0
1608042440000|2020-12-15 14:27:20|5718.18|5718.18|5718.18|5718.18|5718.18|5718.18|5718.18|5718.18|0
1608042470000|2020-12-15 14:27:50|5712.03|5712.03|5707.42|5707.42|5712.03|5712.03|5707.42|5707.42|0
1608042530000|2020-12-15 14:28:50|5713.57|5713.57|5713.57|5713.57|5713.57|5713.57|5713.57|5713.57|0
1608042540000|2020-12-15 14:29:00|5716.64|5716.64|5712.03|5712.03|5716.64|5716.64|5712.03|5712.03|0
1608042600000|2020-12-15 14:30:00|5716.64|5716.64|5716.64|5716.64|5716.64|5716.64|5716.64|5716.64|0
1608042610000|2020-12-15 14:30:10|5713.57|5713.57|5712.03|5712.03|5713.57|5713.57|5712.03|5712.03|0
1608042630000|2020-12-15 14:30:30|5718.18|5718.18|5722.06|5722.06|5722.06|5722.06|5718.18|5718.18|0
1608042680000|2020-12-15 14:31:20|5725.13|5725.13|5725.13|5725.13|5725.13|5725.13|5725.13|5725.13|0
1608042690000|2020-12-15 14:31:30|5723.6|5723.6|5723.6|5723.6|5723.6|5723.6|5723.6|5723.6|0
1608042740000|2020-12-15 14:32:20|5740.51|5740.51|5740.51|5740.51|5740.51|5740.51|5740.51|5740.51|0
1608042850000|2020-12-15 14:34:10|5743.58|5743.58|5746.66|5746.66|5746.66|5746.66|5743.58|5743.58|0
1608042870000|2020-12-15 14:34:30|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|0
1608042900000|2020-12-15 14:35:00|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|0
1608042920000|2020-12-15 14:35:20|5756.39|5756.39|5757.93|5757.93|5757.93|5757.93|5756.39|5756.39|0
1608042930000|2020-12-15 14:35:30|5760.91|5760.91|5757.88|5757.88|5760.91|5760.91|5757.88|5757.88|0
1608042950000|2020-12-15 14:35:50|5754.81|5754.81|5751.73|5751.73|5754.81|5754.81|5751.73|5751.73|0
1608042960000|2020-12-15 14:36:00|5753.27|5753.27|5757.88|5757.88|5757.88|5757.88|5753.27|5753.27|0
1608042970000|2020-12-15 14:36:10|5759.42|5759.42|5757.88|5757.88|5759.42|5759.42|5757.88|5757.88|0
1608042980000|2020-12-15 14:36:20|5754.81|5754.81|5754.81|5754.81|5754.81|5754.81|5754.81|5754.81|0
1608042990000|2020-12-15 14:36:30|5750.19|5750.19|5750.19|5750.19|5750.19|5750.19|5750.19|5750.19|0
1608043010000|2020-12-15 14:36:50|5757.88|5757.88|5757.88|5757.88|5757.88|5757.88|5757.88|5757.88|0
1608043020000|2020-12-15 14:37:00|5759.42|5759.42|5760.56|5760.56|5760.56|5760.56|5757.88|5757.88|0
1608043070000|2020-12-15 14:37:50|5759.03|5759.03|5759.03|5759.03|5759.03|5759.03|5759.03|5759.03|0
1608043150000|2020-12-15 14:39:10|5756.34|5756.34|5749.89|5749.89|5756.34|5756.34|5749.89|5749.89|0
1608043340000|2020-12-15 14:42:20|5759.12|5759.12|5756.04|5756.04|5759.12|5759.12|5756.04|5756.04|0
1608043350000|2020-12-15 14:42:30|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|0
1608043440000|2020-12-15 14:44:00|5759.07|5759.07|5751.73|5751.73|5759.07|5759.07|5751.73|5751.73|0
1608043510000|2020-12-15 14:45:10|5748.66|5748.66|5747.12|5747.12|5748.66|5748.66|5747.12|5747.12|0
1608043520000|2020-12-15 14:45:20|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|0
1608043560000|2020-12-15 14:46:00|5745.58|5745.58|5745.58|5745.58|5745.58|5745.58|5745.58|5745.58|0
1608043570000|2020-12-15 14:46:10|5742.51|5742.51|5742.51|5742.51|5742.51|5742.51|5742.51|5742.51|0
1608043600000|2020-12-15 14:46:40|5740.97|5740.97|5740.97|5740.97|5740.97|5740.97|5740.97|5740.97|0
1608043610000|2020-12-15 14:46:50|5742.51|5742.51|5740.97|5740.97|5742.51|5742.51|5740.97|5740.97|0
1608043620000|2020-12-15 14:47:00|5735.6|5735.6|5730.99|5730.99|5735.6|5735.6|5729.45|5729.45|0
1608043640000|2020-12-15 14:47:20|5731.58|5731.58|5731.58|5731.58|5731.58|5731.58|5731.58|5731.58|0
1608043670000|2020-12-15 14:47:50|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|5728.51|0
1608043690000|2020-12-15 14:48:10|5726.97|5726.97|5726.97|5726.97|5726.97|5726.97|5726.97|5726.97|0
1608043730000|2020-12-15 14:48:50|5723.9|5723.9|5723.9|5723.9|5723.9|5723.9|5723.9|5723.9|0
1608043750000|2020-12-15 14:49:10|5726.97|5726.97|5725.43|5725.43|5726.97|5726.97|5725.43|5725.43|0
1608043760000|2020-12-15 14:49:20|5723.64|5723.64|5723.64|5723.64|5723.64|5723.64|5723.64|5723.64|0
1608043810000|2020-12-15 14:50:10|5719.03|5719.03|5717.49|5717.49|5719.03|5719.03|5717.49|5717.49|0
1608043830000|2020-12-15 14:50:30|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|0
1608043890000|2020-12-15 14:51:30|5726.72|5726.72|5726.72|5726.72|5726.72|5726.72|5726.72|5726.72|0
1608043900000|2020-12-15 14:51:40|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|0
1608044000000|2020-12-15 14:53:20|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|0
1608044030000|2020-12-15 14:53:50|5732.18|5732.18|5738.33|5738.33|5738.33|5738.33|5732.18|5732.18|0
1608044080000|2020-12-15 14:54:40|5735.25|5735.25|5735.25|5735.25|5735.25|5735.25|5735.25|5735.25|0
1608044100000|2020-12-15 14:55:00|5732.18|5732.18|5732.18|5732.18|5732.18|5732.18|5732.18|5732.18|0
1608044150000|2020-12-15 14:55:50|5729.1|5729.1|5726.72|5726.72|5729.1|5729.1|5726.72|5726.72|0
1608044190000|2020-12-15 14:56:30|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|0
1608044320000|2020-12-15 14:58:40|5720.57|5720.57|5720.57|5720.57|5720.57|5720.57|5720.57|5720.57|0
1608044340000|2020-12-15 14:59:00|5723.64|5723.64|5723.64|5723.64|5723.64|5723.64|5723.64|5723.64|0
1608044350000|2020-12-15 14:59:10|5720.57|5720.57|5720.57|5720.57|5720.57|5720.57|5720.57|5720.57|0
1608044390000|2020-12-15 14:59:50|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|0
1608044400000|2020-12-15 15:00:00|5723.64|5723.64|5723.64|5723.64|5723.64|5723.64|5723.64|5723.64|0
1608044530000|2020-12-15 15:02:10|5727.52|5727.52|5727.52|5727.52|5727.52|5727.52|5727.52|5727.52|0
1608044540000|2020-12-15 15:02:20|5752.12|5752.12|5752.12|5752.12|5752.12|5752.12|5752.12|5752.12|0
1608044560000|2020-12-15 15:02:40|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|0
1608044630000|2020-12-15 15:03:50|5753.66|5753.66|5753.66|5753.66|5753.66|5753.66|5753.66|5753.66|0
1608044710000|2020-12-15 15:05:10|5756.73|5756.73|5755.2|5755.2|5756.73|5756.73|5755.2|5755.2|0
1608044730000|2020-12-15 15:05:30|5756.73|5756.73|5756.73|5756.73|5756.73|5756.73|5756.73|5756.73|0
1608044740000|2020-12-15 15:05:40|5755.2|5755.2|5755.2|5755.2|5755.2|5755.2|5755.2|5755.2|0
1608044750000|2020-12-15 15:05:50|5756.73|5756.73|5756.73|5756.73|5759.81|5759.81|5756.73|5756.73|0
1608044760000|2020-12-15 15:06:00|5755.2|5755.2|5755.2|5755.2|5756.73|5756.73|5755.2|5755.2|0
1608044810000|2020-12-15 15:06:50|5759.81|5759.81|5759.81|5759.81|5759.81|5759.81|5759.81|5759.81|0
1608044830000|2020-12-15 15:07:10|5764.42|5764.42|5764.42|5764.42|5764.42|5764.42|5764.42|5764.42|0
1608044840000|2020-12-15 15:07:20|5761.35|5761.35|5767.5|5767.5|5767.5|5767.5|5761.35|5761.35|0
1608044900000|2020-12-15 15:08:20|5764.42|5764.42|5764.42|5764.42|5764.42|5764.42|5764.42|5764.42|0
1608044910000|2020-12-15 15:08:30|5765.96|5765.96|5765.96|5765.96|5765.96|5765.96|5765.96|5765.96|0
1608044930000|2020-12-15 15:08:50|5761.35|5761.35|5769.03|5769.03|5769.03|5769.03|5761.35|5761.35|0
1608044950000|2020-12-15 15:09:10|5761.35|5761.35|5761.35|5761.35|5761.35|5761.35|5761.35|5761.35|0
1608044960000|2020-12-15 15:09:20|5759.81|5759.81|5759.81|5759.81|5759.81|5759.81|5759.81|5759.81|0
1608045010000|2020-12-15 15:10:10|5758.27|5758.27|5758.27|5758.27|5758.27|5758.27|5758.27|5758.27|0
1608045030000|2020-12-15 15:10:30|5753.66|5753.66|5753.66|5753.66|5753.66|5753.66|5753.66|5753.66|0
1608045060000|2020-12-15 15:11:00|5758.27|5758.27|5758.27|5758.27|5758.27|5758.27|5758.27|5758.27|0
1608045130000|2020-12-15 15:12:10|5764.42|5764.42|5764.42|5764.42|5764.42|5764.42|5764.42|5764.42|0
1608045170000|2020-12-15 15:12:50|5762.93|5762.93|5762.93|5762.93|5762.93|5762.93|5762.93|5762.93|0
1608045220000|2020-12-15 15:13:40|5758.32|5758.32|5758.32|5758.32|5758.32|5758.32|5758.32|5758.32|0
1608045240000|2020-12-15 15:14:00|5759.85|5759.85|5759.85|5759.85|5759.85|5759.85|5759.85|5759.85|0
1608045300000|2020-12-15 15:15:00|5753.7|5753.7|5752.21|5752.21|5753.7|5753.7|5752.21|5752.21|0
1608045360000|2020-12-15 15:16:00|5750.68|5750.68|5750.68|5750.68|5750.68|5750.68|5750.68|5750.68|0
1608045390000|2020-12-15 15:16:30|5755.29|5755.29|5755.29|5755.29|5755.29|5755.29|5755.29|5755.29|0
1608045420000|2020-12-15 15:17:00|5752.21|5752.21|5752.21|5752.21|5752.21|5752.21|5752.21|5752.21|0
1608045460000|2020-12-15 15:17:40|5746.06|5746.06|5747.6|5747.6|5747.6|5747.6|5746.06|5746.06|0
1608045490000|2020-12-15 15:18:10|5749.14|5749.14|5749.14|5749.14|5749.14|5749.14|5749.14|5749.14|0
1608045500000|2020-12-15 15:18:20|5752.21|5752.21|5750.68|5750.68|5752.21|5752.21|5750.68|5750.68|0
1608045520000|2020-12-15 15:18:40|5749.14|5749.14|5746.06|5746.06|5749.14|5749.14|5746.06|5746.06|0
1608045570000|2020-12-15 15:19:30|5744.53|5744.53|5744.53|5744.53|5744.53|5744.53|5744.53|5744.53|0
1608045690000|2020-12-15 15:21:30|5738.38|5738.38|5738.38|5738.38|5738.38|5738.38|5738.38|5738.38|0
1608045700000|2020-12-15 15:21:40|5739.91|5739.91|5735.3|5735.3|5739.91|5739.91|5735.3|5735.3|0
1608045740000|2020-12-15 15:22:20|5733.21|5733.21|5733.21|5733.21|5733.21|5733.21|5733.21|5733.21|0
1608045790000|2020-12-15 15:23:10|5734.75|5734.75|5733.21|5733.21|5734.75|5734.75|5733.21|5733.21|0
1608045820000|2020-12-15 15:23:40|5734.75|5734.75|5734.75|5734.75|5734.75|5734.75|5734.75|5734.75|0
1608045850000|2020-12-15 15:24:10|5731.67|5731.67|5727.06|5727.06|5731.67|5731.67|5727.06|5727.06|0
1608045870000|2020-12-15 15:24:30|5731.67|5731.67|5731.67|5731.67|5731.67|5731.67|5731.67|5731.67|0
1608045880000|2020-12-15 15:24:40|5730.14|5730.14|5730.14|5730.14|5730.14|5730.14|5730.14|5730.14|0
1608045910000|2020-12-15 15:25:10|5733.21|5733.21|5737.82|5737.82|5737.82|5737.82|5733.21|5733.21|0
1608045920000|2020-12-15 15:25:20|5739.36|5739.36|5739.36|5739.36|5739.36|5739.36|5739.36|5739.36|0
1608046000000|2020-12-15 15:26:40|5740.9|5740.9|5737.62|5737.62|5740.9|5740.9|5737.62|5737.62|0
1608046030000|2020-12-15 15:27:10|5736.08|5736.08|5736.08|5736.08|5736.08|5736.08|5736.08|5736.08|0
1608046090000|2020-12-15 15:28:10|5743.77|5743.77|5745.31|5745.31|5745.31|5745.31|5743.77|5743.77|0
1608046130000|2020-12-15 15:28:50|5748.38|5748.38|5748.38|5748.38|5748.38|5748.38|5748.38|5748.38|0
1608046140000|2020-12-15 15:29:00|5751.46|5751.46|5752.99|5752.99|5752.99|5752.99|5751.46|5751.46|0
1608046260000|2020-12-15 15:31:00|5748.38|5748.38|5745.31|5745.31|5748.38|5748.38|5745.31|5745.31|0
1608046270000|2020-12-15 15:31:10|5751.46|5751.46|5751.46|5751.46|5751.46|5751.46|5751.46|5751.46|0
1608046300000|2020-12-15 15:31:40|5756.07|5756.07|5757.61|5757.61|5757.61|5757.61|5756.07|5756.07|0
1608046350000|2020-12-15 15:32:30|5768.37|5768.37|5769.22|5769.22|5770.76|5770.76|5768.37|5768.37|0
1608046400000|2020-12-15 15:33:20|5772.29|5772.29|5772.29|5772.29|5772.29|5772.29|5772.29|5772.29|0
1608046410000|2020-12-15 15:33:30|5776.91|5776.91|5776.91|5776.91|5776.91|5776.91|5776.91|5776.91|0
1608046430000|2020-12-15 15:33:50|5777.5|5777.5|5777.5|5777.5|5777.5|5777.5|5777.5|5777.5|0
1608046440000|2020-12-15 15:34:00|5779.04|5779.04|5779.04|5779.04|5779.04|5779.04|5779.04|5779.04|0
1608046450000|2020-12-15 15:34:10|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|0
1608046490000|2020-12-15 15:34:50|5783.65|5783.65|5783.65|5783.65|5783.65|5783.65|5783.65|5783.65|0
1608046560000|2020-12-15 15:36:00|5784.55|5784.55|5784.55|5784.55|5784.55|5784.55|5784.55|5784.55|0
1608046570000|2020-12-15 15:36:10|5786.08|5786.08|5786.08|5786.08|5786.08|5786.08|5786.08|5786.08|0
1608046620000|2020-12-15 15:37:00|5784.55|5784.55|5784.55|5784.55|5784.55|5784.55|5784.55|5784.55|0
1608046630000|2020-12-15 15:37:10|5776.86|5776.86|5776.86|5776.86|5776.86|5776.86|5776.86|5776.86|0
1608046640000|2020-12-15 15:37:20|5772.25|5772.25|5761.48|5761.48|5772.25|5772.25|5761.48|5761.48|0
1608046650000|2020-12-15 15:37:30|5759.99|5759.99|5756.62|5756.62|5759.99|5759.99|5756.62|5756.62|0
1608046660000|2020-12-15 15:37:40|5748.93|5748.93|5739.71|5739.71|5752.01|5752.01|5739.71|5739.71|0
1608046670000|2020-12-15 15:37:50|5738.17|5738.17|5741.24|5741.24|5744.32|5744.32|5738.17|5738.17|0
1608046680000|2020-12-15 15:38:00|5747.39|5747.39|5747.39|5747.39|5747.39|5747.39|5747.39|5747.39|0
1608046690000|2020-12-15 15:38:10|5748.93|5748.93|5753.54|5753.54|5753.54|5753.54|5744.32|5744.32|0
1608046700000|2020-12-15 15:38:20|5755.08|5755.08|5755.08|5755.08|5755.08|5755.08|5755.08|5755.08|0
1608046770000|2020-12-15 15:39:30|5767.38|5767.38|5767.38|5767.38|5767.38|5767.38|5767.38|5767.38|0
1608046800000|2020-12-15 15:40:00|5765.84|5765.84|5765.84|5765.84|5765.84|5765.84|5765.84|5765.84|0
1608046810000|2020-12-15 15:40:10|5767.38|5767.38|5767.38|5767.38|5767.38|5767.38|5767.38|5767.38|0
1608046950000|2020-12-15 15:42:30|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1608046960000|2020-12-15 15:42:40|5778.14|5778.14|5778.14|5778.14|5778.14|5778.14|5778.14|5778.14|0
1608046990000|2020-12-15 15:43:10|5781.22|5781.22|5781.22|5781.22|5781.22|5781.22|5781.22|5781.22|0
1608047020000|2020-12-15 15:43:40|5782.41|5782.41|5794.71|5794.71|5794.71|5794.71|5782.41|5782.41|0
1608047040000|2020-12-15 15:44:00|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|0
1608047060000|2020-12-15 15:44:20|5782.41|5782.41|5784.5|5784.5|5784.5|5784.5|5782.41|5782.41|0
1608047100000|2020-12-15 15:45:00|5782.96|5782.96|5782.96|5782.96|5782.96|5782.96|5782.96|5782.96|0
1608047120000|2020-12-15 15:45:20|5787.58|5787.58|5787.58|5787.58|5787.58|5787.58|5787.58|5787.58|0
1608047160000|2020-12-15 15:46:00|5788.47|5788.47|5788.47|5788.47|5788.47|5788.47|5788.47|5788.47|0
1608047170000|2020-12-15 15:46:10|5793.08|5793.08|5797.7|5797.7|5797.7|5797.7|5793.08|5793.08|0
1608047180000|2020-12-15 15:46:20|5794.62|5794.62|5794.62|5794.62|5794.62|5794.62|5794.62|5794.62|0
1608047260000|2020-12-15 15:47:40|5793.08|5793.08|5793.08|5793.08|5793.08|5793.08|5793.08|5793.08|0
1608047300000|2020-12-15 15:48:20|5791.55|5791.55|5791.55|5791.55|5791.55|5791.55|5791.55|5791.55|0
1608047320000|2020-12-15 15:48:40|5794.62|5794.62|5794.62|5794.62|5794.62|5794.62|5794.62|5794.62|0
1608047360000|2020-12-15 15:49:20|5796.71|5796.71|5801.32|5801.32|5801.32|5801.32|5796.71|5796.71|0
1608047370000|2020-12-15 15:49:30|5803.11|5803.11|5804.65|5804.65|5804.65|5804.65|5803.11|5803.11|0
1608047410000|2020-12-15 15:50:10|5807.72|5807.72|5807.72|5807.72|5807.72|5807.72|5807.72|5807.72|0
1608047480000|2020-12-15 15:51:20|5810.8|5810.8|5810.8|5810.8|5810.8|5810.8|5810.8|5810.8|0
1608047510000|2020-12-15 15:51:50|5813.87|5813.87|5813.87|5813.87|5813.87|5813.87|5813.87|5813.87|0
1608047540000|2020-12-15 15:52:20|5814.17|5814.17|5814.77|5814.77|5814.77|5814.77|5814.17|5814.17|0
1608047590000|2020-12-15 15:53:10|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|5807.08|0
1608047650000|2020-12-15 15:54:10|5810.16|5810.16|5808.62|5808.62|5810.16|5810.16|5808.62|5808.62|0
1608047690000|2020-12-15 15:54:50|5810.16|5810.16|5810.16|5810.16|5810.16|5810.16|5810.16|5810.16|0
1608047700000|2020-12-15 15:55:00|5805.54|5805.54|5804.01|5804.01|5805.54|5805.54|5804.01|5804.01|0
1608047720000|2020-12-15 15:55:20|5805.54|5805.54|5805.54|5805.54|5805.54|5805.54|5805.54|5805.54|0
1608047750000|2020-12-15 15:55:50|5802.47|5802.47|5802.47|5802.47|5802.47|5802.47|5802.47|5802.47|0
1608047760000|2020-12-15 15:56:00|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|0
1608047770000|2020-12-15 15:56:10|5804.01|5804.01|5804.01|5804.01|5804.01|5804.01|5804.01|5804.01|0
1608047790000|2020-12-15 15:56:30|5802.47|5802.47|5802.47|5802.47|5802.47|5802.47|5802.47|5802.47|0
1608047820000|2020-12-15 15:57:00|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|0
1608047830000|2020-12-15 15:57:10|5802.47|5802.47|5804.01|5804.01|5804.01|5804.01|5802.47|5802.47|0
1608047900000|2020-12-15 15:58:20|5797.86|5797.86|5797.86|5797.86|5797.86|5797.86|5797.86|5797.86|0
1608047950000|2020-12-15 15:59:10|5799.39|5799.39|5799.39|5799.39|5799.39|5799.39|5799.39|5799.39|0
1608047970000|2020-12-15 15:59:30|5801.18|5801.18|5807.33|5807.33|5807.33|5807.33|5801.18|5801.18|0
1608047990000|2020-12-15 15:59:50|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|0
1608048000000|2020-12-15 16:00:00|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|0
1608048010000|2020-12-15 16:00:10|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|0
1608048030000|2020-12-15 16:00:30|5796.57|5796.57|5790.42|5790.42|5796.57|5796.57|5790.42|5790.42|0
1608048040000|2020-12-15 16:00:40|5787.35|5787.35|5790.42|5790.42|5790.42|5790.42|5787.35|5787.35|0
1608048120000|2020-12-15 16:02:00|5791.96|5791.96|5791.96|5791.96|5791.96|5791.96|5791.96|5791.96|0
1608048140000|2020-12-15 16:02:20|5787.35|5787.35|5784.27|5784.27|5787.35|5787.35|5784.27|5784.27|0
1608048150000|2020-12-15 16:02:30|5785.81|5785.81|5787.35|5787.35|5787.35|5787.35|5785.81|5785.81|0
1608048180000|2020-12-15 16:03:00|5786.15|5786.15|5786.15|5786.15|5786.15|5786.15|5786.15|5786.15|0
1608048200000|2020-12-15 16:03:20|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|0
1608048230000|2020-12-15 16:03:50|5781.54|5781.54|5781.54|5781.54|5781.54|5781.54|5781.54|5781.54|0
1608048260000|2020-12-15 16:04:20|5783.08|5783.08|5778.46|5778.46|5783.08|5783.08|5778.46|5778.46|0
1608048270000|2020-12-15 16:04:30|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|0
1608048300000|2020-12-15 16:05:00|5772.31|5772.31|5772.31|5772.31|5772.31|5772.31|5772.31|5772.31|0
1608048310000|2020-12-15 16:05:10|5771.72|5771.72|5771.72|5771.72|5771.72|5771.72|5771.72|5771.72|0
1608048320000|2020-12-15 16:05:20|5777.87|5777.87|5780.94|5780.94|5780.94|5780.94|5777.87|5777.87|0
1608048370000|2020-12-15 16:06:10|5793.24|5793.24|5793.24|5793.24|5793.24|5793.24|5793.24|5793.24|0
1608048400000|2020-12-15 16:06:40|5788.63|5788.63|5788.63|5788.63|5788.63|5788.63|5788.63|5788.63|0
1608048410000|2020-12-15 16:06:50|5784.02|5784.02|5784.02|5784.02|5784.02|5784.02|5784.02|5784.02|0
1608048420000|2020-12-15 16:07:00|5784.91|5784.91|5794|5794|5806.76|5806.76|5784.02|5784.02|0
1608048430000|2020-12-15 16:07:10|5813.99|5813.99|5805.27|5805.27|5823.72|5823.72|5805.27|5805.27|0
1608048440000|2020-12-15 16:07:20|5812.95|5812.95|5813.25|5813.25|5813.25|5813.25|5812.95|5812.95|0
1608048450000|2020-12-15 16:07:30|5814.79|5814.79|5814.79|5814.79|5814.79|5814.79|5814.79|5814.79|0
1608048460000|2020-12-15 16:07:40|5814.19|5814.19|5811.37|5811.37|5815.09|5815.09|5810.48|5810.48|0
1608048470000|2020-12-15 16:07:50|5812.56|5812.56|5815.29|5815.29|5815.29|5815.29|5812.56|5812.56|0
1608048480000|2020-12-15 16:08:00|5815.89|5815.89|5822.04|5822.04|5822.04|5822.04|5815.89|5815.89|0
1608048490000|2020-12-15 16:08:10|5825.12|5825.12|5825.12|5825.12|5825.12|5825.12|5825.12|5825.12|0
1608048520000|2020-12-15 16:08:40|5827.2|5827.2|5828.99|5828.99|5828.99|5828.99|5827.2|5827.2|0
1608048530000|2020-12-15 16:08:50|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|0
1608048550000|2020-12-15 16:09:10|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|0
1608048580000|2020-12-15 16:09:40|5852.06|5852.06|5853.59|5853.59|5853.59|5853.59|5852.06|5852.06|0
1608048590000|2020-12-15 16:09:50|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|0
1608048610000|2020-12-15 16:10:10|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|0
1608048620000|2020-12-15 16:10:20|5870.51|5870.51|5875.12|5875.12|5875.12|5875.12|5870.51|5870.51|0
1608048660000|2020-12-15 16:11:00|5876.66|5876.66|5876.66|5876.66|5876.66|5876.66|5876.66|5876.66|0
1608048680000|2020-12-15 16:11:20|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|0
1608048690000|2020-12-15 16:11:30|5879.43|5879.43|5882.21|5882.21|5882.21|5882.21|5879.14|5879.14|0
1608048700000|2020-12-15 16:11:40|5883.75|5883.75|5899.12|5899.12|5899.12|5899.12|5880.67|5880.67|0
1608048750000|2020-12-15 16:12:30|5902.11|5902.11|5902.4|5902.4|5902.4|5902.4|5902.11|5902.11|0
1608048760000|2020-12-15 16:12:40|5902.7|5902.7|5909.79|5909.79|5909.79|5909.79|5902.11|5902.11|0
1608048790000|2020-12-15 16:13:10|5908.6|5908.6|5908.6|5908.6|5908.6|5908.6|5908.6|5908.6|0
1608048810000|2020-12-15 16:13:30|5908.3|5908.3|5910.99|5910.99|5910.99|5910.99|5908.3|5908.3|0
1608048840000|2020-12-15 16:14:00|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|5921.75|0
1608048860000|2020-12-15 16:14:20|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|0
1608048880000|2020-12-15 16:14:40|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|5909.79|0
1608048960000|2020-12-15 16:16:00|5909.5|5909.5|5909.79|5909.79|5910.09|5910.09|5909.5|5909.5|0
1608048970000|2020-12-15 16:16:10|5922.09|5922.09|5923.63|5923.63|5923.63|5923.63|5922.09|5922.09|0
1608049000000|2020-12-15 16:16:40|5912.87|5912.87|5911.33|5911.33|5912.87|5912.87|5911.33|5911.33|0
1608049050000|2020-12-15 16:17:30|5909.79|5909.79|5911.33|5911.33|5911.33|5911.33|5909.79|5909.79|0
1608049060000|2020-12-15 16:17:40|5909.84|5909.84|5910.78|5910.78|5911.97|5911.97|5909.84|5909.84|0
1608049090000|2020-12-15 16:18:10|5912.32|5912.32|5913.86|5913.86|5913.86|5913.86|5912.32|5912.32|0
1608049100000|2020-12-15 16:18:20|5914.15|5914.15|5913.56|5913.56|5914.15|5914.15|5913.56|5913.56|0
1608049110000|2020-12-15 16:18:30|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|0
1608049130000|2020-12-15 16:18:50|5911.77|5911.77|5913.01|5913.01|5913.3|5913.3|5911.77|5911.77|0
1608049140000|2020-12-15 16:19:00|5912.41|5912.41|5912.41|5912.41|5912.41|5912.41|5912.41|5912.41|0
1608049150000|2020-12-15 16:19:10|5913.3|5913.3|5912.11|5912.11|5913.3|5913.3|5912.11|5912.11|0
1608049160000|2020-12-15 16:19:20|5910.62|5910.62|5910.32|5910.32|5910.62|5910.62|5910.32|5910.32|0
1608049180000|2020-12-15 16:19:40|5911.22|5911.22|5920.44|5920.44|5920.44|5920.44|5911.22|5911.22|0
1608049210000|2020-12-15 16:20:10|5921.64|5921.64|5928.2|5928.2|5928.2|5928.2|5921.64|5921.64|0
1608049220000|2020-12-15 16:20:20|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|0
1608049230000|2020-12-15 16:20:30|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|0
1608049240000|2020-12-15 16:20:40|5930.38|5930.38|5930.38|5930.38|5930.38|5930.38|5930.38|5930.38|0
1608049260000|2020-12-15 16:21:00|5932.76|5932.76|5937.38|5937.38|5937.38|5937.38|5932.76|5932.76|0
1608049310000|2020-12-15 16:21:50|5941.99|5941.99|5943.53|5943.53|5943.53|5943.53|5941.99|5941.99|0
1608049320000|2020-12-15 16:22:00|5941.44|5941.44|5939.65|5939.65|5942.33|5942.33|5939.65|5939.65|0
1608049330000|2020-12-15 16:22:10|5941.19|5941.19|5944.26|5944.26|5944.26|5944.26|5941.19|5941.19|0
1608049340000|2020-12-15 16:22:20|5942.72|5942.72|5942.43|5942.43|5942.72|5942.72|5942.43|5942.43|0
1608049370000|2020-12-15 16:22:50|5940.89|5940.89|5940.89|5940.89|5940.89|5940.89|5940.89|5940.89|0
1608049380000|2020-12-15 16:23:00|5942.38|5942.38|5942.38|5942.38|5942.38|5942.38|5942.38|5942.38|0
1608049390000|2020-12-15 16:23:10|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|0
1608049400000|2020-12-15 16:23:20|5942.38|5942.38|5942.38|5942.38|5942.38|5942.38|5942.38|5942.38|0
1608049410000|2020-12-15 16:23:30|5943.92|5943.92|5945.45|5945.45|5948.53|5948.53|5943.92|5943.92|0
1608049440000|2020-12-15 16:24:00|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|5946.05|0
1608049460000|2020-12-15 16:24:20|5949.13|5949.13|5949.13|5949.13|5949.13|5949.13|5949.13|5949.13|0
1608049470000|2020-12-15 16:24:30|5950.02|5950.02|5951.21|5951.21|5951.21|5951.21|5950.02|5950.02|0
1608049480000|2020-12-15 16:24:40|5950.32|5950.32|5953.39|5953.39|5953.39|5953.39|5950.32|5950.32|0
1608049500000|2020-12-15 16:25:00|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|0
1608049510000|2020-12-15 16:25:10|5956.47|5956.47|5948.78|5948.78|5956.47|5956.47|5948.78|5948.78|0
1608049520000|2020-12-15 16:25:20|5950.32|5950.32|5956.47|5956.47|5956.47|5956.47|5950.32|5950.32|0
1608049530000|2020-12-15 16:25:30|5958.01|5958.01|5960.99|5960.99|5960.99|5960.99|5958.01|5958.01|0
1608049550000|2020-12-15 16:25:50|5960.69|5960.69|5960.69|5960.69|5960.69|5960.69|5960.69|5960.69|0
1608049590000|2020-12-15 16:26:30|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|5959.15|0
1608049620000|2020-12-15 16:27:00|5962.23|5962.23|5966.45|5966.45|5966.45|5966.45|5962.23|5962.23|0
1608049630000|2020-12-15 16:27:10|5964.91|5964.91|5964.91|5964.91|5964.91|5964.91|5964.91|5964.91|0
1608049640000|2020-12-15 16:27:20|5963.42|5963.42|5966.5|5966.5|5966.5|5966.5|5963.42|5963.42|0
1608049650000|2020-12-15 16:27:30|5964.96|5964.96|5967|5967|5967|5967|5963.42|5963.42|0
1608049660000|2020-12-15 16:27:40|5962.39|5962.39|5962.39|5962.39|5962.39|5962.39|5962.39|5962.39|0
1608049680000|2020-12-15 16:28:00|5962.69|5962.69|5960.85|5960.85|5962.69|5962.69|5960.85|5960.85|0
1608049700000|2020-12-15 16:28:20|5954.7|5954.7|5956.19|5956.19|5956.19|5956.19|5954.7|5954.7|0
1608049710000|2020-12-15 16:28:30|5951.58|5951.58|5951.58|5951.58|5951.58|5951.58|5951.58|5951.58|0
1608049730000|2020-12-15 16:28:50|5955.16|5955.16|5953.97|5953.97|5955.46|5955.46|5953.97|5953.97|0
1608049740000|2020-12-15 16:29:00|5955.16|5955.16|5965.92|5965.92|5967.46|5967.46|5955.16|5955.16|0
1608049770000|2020-12-15 16:29:30|5964.38|5964.38|5962|5962|5964.38|5964.38|5962|5962|0
1608049780000|2020-12-15 16:29:40|5963.49|5963.49|5964.09|5964.09|5964.09|5964.09|5963.49|5963.49|0
1608049790000|2020-12-15 16:29:50|5964.38|5964.38|5964.38|5964.38|5964.38|5964.38|5964.38|5964.38|0
1608106500000|2020-12-16 08:15:00|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|0
1608106510000|2020-12-16 08:15:10|5975.82|5975.82|5975.82|5975.82|5975.82|5975.82|5975.82|5975.82|0
1608106520000|2020-12-16 08:15:20|5971.64|5971.64|5971.64|5971.64|5971.64|5971.64|5971.64|5971.64|0
1608106540000|2020-12-16 08:15:40|5966.87|5966.87|5960.31|5960.31|5966.87|5966.87|5960.31|5960.31|0
1608106550000|2020-12-16 08:15:50|5969.25|5969.25|5972.54|5972.54|5972.54|5972.54|5969.25|5969.25|0
1608106560000|2020-12-16 08:16:00|5971.04|5971.04|5971.04|5971.04|5971.04|5971.04|5971.04|5971.04|0
1608106620000|2020-12-16 08:17:00|5966.43|5966.43|5966.43|5966.43|5966.43|5966.43|5966.43|5966.43|0
1608106740000|2020-12-16 08:19:00|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|0
1608106770000|2020-12-16 08:19:30|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|0
1608106780000|2020-12-16 08:19:40|5970.91|5970.91|5970.91|5970.91|5970.91|5970.91|5970.91|5970.91|0
1608106840000|2020-12-16 08:20:40|5955.53|5955.53|5955.53|5955.53|5955.53|5955.53|5955.53|5955.53|0
1608106890000|2020-12-16 08:21:30|5963.22|5963.22|5963.22|5963.22|5963.22|5963.22|5963.22|5963.22|0
1608107090000|2020-12-16 08:24:50|5946.31|5946.31|5938.62|5938.62|5946.31|5946.31|5938.62|5938.62|0
1608107170000|2020-12-16 08:26:10|5941.9|5941.9|5941.9|5941.9|5941.9|5941.9|5941.9|5941.9|0
1608107220000|2020-12-16 08:27:00|5954.2|5954.2|5954.2|5954.2|5954.2|5954.2|5954.2|5954.2|0
1608107280000|2020-12-16 08:28:00|5955.74|5955.74|5958.81|5958.81|5958.81|5958.81|5955.74|5955.74|0
1608107290000|2020-12-16 08:28:10|5961.2|5961.2|5961.2|5961.2|5961.2|5961.2|5961.2|5961.2|0
1608107360000|2020-12-16 08:29:20|5967.35|5967.35|5968.89|5968.89|5968.89|5968.89|5967.35|5967.35|0
1608107370000|2020-12-16 08:29:30|5970.38|5970.38|5970.38|5970.38|5970.38|5970.38|5970.38|5970.38|0
1608107380000|2020-12-16 08:29:40|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|0
1608107400000|2020-12-16 08:30:00|5980.8|5980.8|5981.99|5981.99|5981.99|5981.99|5980.8|5980.8|0
1608107420000|2020-12-16 08:30:20|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|0
1608107450000|2020-12-16 08:30:50|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|0
1608107460000|2020-12-16 08:31:00|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|0
1608107620000|2020-12-16 08:33:40|6000.44|6000.44|6001.98|6001.98|6001.98|6001.98|6000.44|6000.44|0
1608107700000|2020-12-16 08:35:00|6005.05|6005.05|5997.36|5997.36|6005.05|6005.05|5997.36|5997.36|0
1608107710000|2020-12-16 08:35:10|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|0
1608107850000|2020-12-16 08:37:30|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|0
1608107970000|2020-12-16 08:39:30|5982.13|5982.13|5982.13|5982.13|5982.13|5982.13|5982.13|5982.13|0
1608108030000|2020-12-16 08:40:30|5983.32|5983.32|5983.32|5983.32|5983.32|5983.32|5983.32|5983.32|0
1608108160000|2020-12-16 08:42:40|5974.1|5974.1|5974.1|5974.1|5974.1|5974.1|5974.1|5974.1|0
1608108170000|2020-12-16 08:42:50|5971.11|5971.11|5967.53|5967.53|5971.11|5971.11|5967.53|5967.53|0
1608108300000|2020-12-16 08:45:00|5975.22|5975.22|5964.46|5964.46|5979.83|5979.83|5964.46|5964.46|0
1608108320000|2020-12-16 08:45:20|5966|5966|5966|5966|5966|5966|5966|5966|0
1608108360000|2020-12-16 08:46:00|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|0
1608108370000|2020-12-16 08:46:10|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|0
1608108420000|2020-12-16 08:47:00|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|0
1608108460000|2020-12-16 08:47:40|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|5967.49|0
1608108600000|2020-12-16 08:50:00|5970.56|5970.56|5968.47|5968.47|5970.56|5970.56|5968.47|5968.47|0
1608108660000|2020-12-16 08:51:00|5963.86|5963.86|5963.86|5963.86|5963.86|5963.86|5963.86|5963.86|0
1608108710000|2020-12-16 08:51:50|5957.9|5957.9|5957.9|5957.9|5957.9|5957.9|5957.9|5957.9|0
1608108720000|2020-12-16 08:52:00|5957.3|5957.3|5957.3|5957.3|5957.3|5957.3|5957.3|5957.3|0
1608108760000|2020-12-16 08:52:40|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|0
1608108790000|2020-12-16 08:53:10|5968.96|5968.96|5968.96|5968.96|5968.96|5968.96|5968.96|5968.96|0
1608108810000|2020-12-16 08:53:30|5965.97|5965.97|5965.97|5965.97|5965.97|5965.97|5965.97|5965.97|0
1608108860000|2020-12-16 08:54:20|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|5969.05|0
1608108970000|2020-12-16 08:56:10|5968.45|5968.45|5968.45|5968.45|5968.45|5968.45|5968.45|5968.45|0
1608109000000|2020-12-16 08:56:40|5965.77|5965.77|5965.77|5965.77|5965.77|5965.77|5965.77|5965.77|0
1608109020000|2020-12-16 08:57:00|5964.23|5964.23|5964.23|5964.23|5964.23|5964.23|5964.23|5964.23|0
1608109080000|2020-12-16 08:58:00|5958.08|5958.08|5958.08|5958.08|5958.08|5958.08|5958.08|5958.08|0
1608109180000|2020-12-16 08:59:40|5955.99|5955.99|5955.4|5955.4|5955.99|5955.99|5955.4|5955.4|0
1608109200000|2020-12-16 09:00:00|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|0
1608109220000|2020-12-16 09:00:20|5959.57|5959.57|5959.57|5959.57|5959.57|5959.57|5959.57|5959.57|0
1608109240000|2020-12-16 09:00:40|5967.92|5967.92|5967.03|5967.03|5967.92|5967.92|5967.03|5967.03|0
1608109280000|2020-12-16 09:01:20|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|5965.49|0
1608109290000|2020-12-16 09:01:30|5960.88|5960.88|5960.88|5960.88|5960.88|5960.88|5960.88|5960.88|0
1608109320000|2020-12-16 09:02:00|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|0
1608109460000|2020-12-16 09:04:20|5970.1|5970.1|5970.1|5970.1|5970.1|5970.1|5970.1|5970.1|0
1608109480000|2020-12-16 09:04:40|5964.73|5964.73|5964.73|5964.73|5964.73|5964.73|5964.73|5964.73|0
1608109570000|2020-12-16 09:06:10|5970.88|5970.88|5970.29|5970.29|5970.88|5970.88|5970.29|5970.29|0
1608109690000|2020-12-16 09:08:10|5968.8|5968.8|5968.8|5968.8|5968.8|5968.8|5968.8|5968.8|0
1608109750000|2020-12-16 09:09:10|5956.5|5956.5|5956.5|5956.5|5956.5|5956.5|5956.5|5956.5|0
1608109780000|2020-12-16 09:09:40|5955|5955|5953.22|5953.22|5955|5955|5953.22|5953.22|0
1608109790000|2020-12-16 09:09:50|5951.72|5951.72|5951.43|5951.43|5951.72|5951.72|5951.43|5951.43|0
1608109800000|2020-12-16 09:10:00|5949.04|5949.04|5949.04|5949.04|5949.04|5949.04|5946.95|5946.95|0
1608109820000|2020-12-16 09:10:20|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|5947.25|0
1608109830000|2020-12-16 09:10:30|5942.64|5942.64|5941.15|5941.15|5942.64|5942.64|5941.15|5941.15|0
1608109840000|2020-12-16 09:10:40|5939.61|5939.61|5939.61|5939.61|5939.61|5939.61|5939.61|5939.61|0
1608109850000|2020-12-16 09:10:50|5938.41|5938.41|5938.41|5938.41|5938.41|5938.41|5938.41|5938.41|0
1608109860000|2020-12-16 09:11:00|5933.8|5933.8|5933.8|5933.8|5933.8|5933.8|5933.8|5933.8|0
1608109900000|2020-12-16 09:11:40|5930.82|5930.82|5929.33|5929.33|5930.82|5930.82|5929.33|5929.33|0
1608109910000|2020-12-16 09:11:50|5930.52|5930.52|5931.12|5931.12|5931.12|5931.12|5930.52|5930.52|0
1608109920000|2020-12-16 09:12:00|5932.31|5932.31|5932.31|5932.31|5932.31|5932.31|5932.31|5932.31|0
1608109930000|2020-12-16 09:12:10|5929.92|5929.92|5929.92|5929.92|5929.92|5929.92|5929.92|5929.92|0
1608110000000|2020-12-16 09:13:20|5930.52|5930.52|5930.52|5930.52|5930.52|5930.52|5930.52|5930.52|0
1608110040000|2020-12-16 09:14:00|5921.3|5921.3|5925.91|5925.91|5925.91|5925.91|5921.3|5921.3|0
1608110080000|2020-12-16 09:14:40|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|0
1608110090000|2020-12-16 09:14:50|5919.94|5919.94|5920.24|5920.24|5920.24|5920.24|5915.77|5915.77|0
1608110110000|2020-12-16 09:15:10|5916.96|5916.96|5913.98|5913.98|5916.96|5916.96|5913.98|5913.98|0
1608110120000|2020-12-16 09:15:20|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|0
1608110130000|2020-12-16 09:15:30|5915.77|5915.77|5914.87|5914.87|5915.77|5915.77|5914.87|5914.87|0
1608110160000|2020-12-16 09:16:00|5911.89|5911.89|5908.01|5908.01|5913.08|5913.08|5908.01|5908.01|0
1608110190000|2020-12-16 09:16:30|5904.43|5904.43|5905.33|5905.33|5905.33|5905.33|5904.43|5904.43|0
1608110220000|2020-12-16 09:17:00|5907.12|5907.12|5906.82|5906.82|5907.12|5907.12|5906.82|5906.82|0
1608110230000|2020-12-16 09:17:10|5914.51|5914.51|5906.82|5906.82|5914.51|5914.51|5906.82|5906.82|0
1608110240000|2020-12-16 09:17:20|5909.89|5909.89|5914.51|5914.51|5914.51|5914.51|5909.89|5909.89|0
1608110360000|2020-12-16 09:19:20|5925.84|5925.84|5925.84|5925.84|5925.84|5925.84|5925.84|5925.84|0
1608110410000|2020-12-16 09:20:10|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|5918.38|0
1608110480000|2020-12-16 09:21:20|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|0
1608110510000|2020-12-16 09:21:50|5922.26|5922.26|5921.07|5921.07|5922.26|5922.26|5921.07|5921.07|0
1608110520000|2020-12-16 09:22:00|5919.58|5919.58|5919.58|5919.58|5919.58|5919.58|5919.58|5919.58|0
1608110550000|2020-12-16 09:22:30|5919.88|5919.88|5921.07|5921.07|5921.07|5921.07|5919.88|5919.88|0
1608110580000|2020-12-16 09:23:00|5918.09|5918.09|5920.77|5920.77|5920.77|5920.77|5918.09|5918.09|0
1608110600000|2020-12-16 09:23:20|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|0
1608110630000|2020-12-16 09:23:50|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|0
1608110680000|2020-12-16 09:24:40|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|0
1608110700000|2020-12-16 09:25:00|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|0
1608110780000|2020-12-16 09:26:20|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|0
1608110850000|2020-12-16 09:27:30|5935.82|5935.82|5935.52|5935.52|5935.82|5935.82|5935.52|5935.52|0
1608110870000|2020-12-16 09:27:50|5934.33|5934.33|5934.33|5934.33|5934.33|5934.33|5934.33|5934.33|0
1608110900000|2020-12-16 09:28:20|5931.26|5931.26|5929.72|5929.72|5931.26|5931.26|5929.72|5929.72|0
1608110970000|2020-12-16 09:29:30|5927.63|5927.63|5927.63|5927.63|5927.63|5927.63|5927.63|5927.63|0
1608111020000|2020-12-16 09:30:20|5933|5933|5936.28|5936.28|5936.28|5936.28|5933|5933|0
1608111050000|2020-12-16 09:30:50|5940.89|5940.89|5940.89|5940.89|5940.89|5940.89|5940.89|5940.89|0
1608111290000|2020-12-16 09:34:50|5942.98|5942.98|5942.98|5942.98|5942.98|5942.98|5942.98|5942.98|0
1608111330000|2020-12-16 09:35:30|5938.37|5938.37|5938.37|5938.37|5938.37|5938.37|5938.37|5938.37|0
1608111350000|2020-12-16 09:35:50|5942.98|5942.98|5942.98|5942.98|5942.98|5942.98|5942.98|5942.98|0
1608111380000|2020-12-16 09:36:20|5944.47|5944.47|5944.47|5944.47|5944.47|5944.47|5944.47|5944.47|0
1608111430000|2020-12-16 09:37:10|5945.37|5945.37|5945.67|5945.67|5945.67|5945.67|5945.37|5945.37|0
1608111490000|2020-12-16 09:38:10|5946.56|5946.56|5946.86|5946.86|5946.86|5946.86|5946.56|5946.56|0
1608111500000|2020-12-16 09:38:20|5946.56|5946.56|5944.17|5944.17|5946.56|5946.56|5944.17|5944.17|0
1608111570000|2020-12-16 09:39:30|5946.86|5946.86|5948.95|5948.95|5948.95|5948.95|5946.86|5946.86|0
1608111580000|2020-12-16 09:39:40|5955.1|5955.1|5956.63|5956.63|5956.63|5956.63|5955.1|5955.1|0
1608111600000|2020-12-16 09:40:00|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|0
1608111900000|2020-12-16 09:45:00|5960.95|5960.95|5960.95|5960.95|5960.95|5960.95|5960.95|5960.95|0
1608112070000|2020-12-16 09:47:50|5962.14|5962.14|5962.14|5962.14|5962.14|5962.14|5962.14|5962.14|0
1608112100000|2020-12-16 09:48:20|5960.6|5960.6|5960.6|5960.6|5960.6|5960.6|5960.6|5960.6|0
1608112120000|2020-12-16 09:48:40|5965.22|5965.22|5965.22|5965.22|5965.22|5965.22|5965.22|5965.22|0
1608112170000|2020-12-16 09:49:30|5965.52|5965.52|5965.52|5965.52|5965.52|5965.52|5965.52|5965.52|0
1608112300000|2020-12-16 09:51:40|5965.81|5965.81|5966.11|5966.11|5966.11|5966.11|5965.81|5965.81|0
1608112390000|2020-12-16 09:53:10|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|5963.04|0
1608112460000|2020-12-16 09:54:20|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|0
1608112560000|2020-12-16 09:56:00|5973.16|5973.16|5965.47|5965.47|5973.16|5973.16|5965.47|5965.47|0
1608112600000|2020-12-16 09:56:40|5967.26|5967.26|5966.66|5966.66|5967.26|5967.26|5966.66|5966.66|0
1608112640000|2020-12-16 09:57:20|5967.56|5967.56|5967.56|5967.56|5967.56|5967.56|5967.56|5967.56|0
1608112680000|2020-12-16 09:58:00|5970.63|5970.63|5970.63|5970.63|5970.63|5970.63|5970.63|5970.63|0
1608112690000|2020-12-16 09:58:10|5974.21|5974.21|5972.12|5972.12|5974.21|5974.21|5972.12|5972.12|0
1608112830000|2020-12-16 10:00:30|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|0
1608113040000|2020-12-16 10:04:00|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|0
1608113090000|2020-12-16 10:04:50|5962.69|5962.69|5960.9|5960.9|5962.69|5962.69|5959.37|5959.37|0
1608113130000|2020-12-16 10:05:30|5950.14|5950.14|5948.6|5948.6|5950.14|5950.14|5948.6|5948.6|0
1608113140000|2020-12-16 10:05:40|5948.9|5948.9|5946.42|5946.42|5949.5|5949.5|5946.42|5946.42|0
1608113150000|2020-12-16 10:05:50|5931.05|5931.05|5931.05|5931.05|5931.05|5931.05|5931.05|5931.05|0
1608113170000|2020-12-16 10:06:10|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|0
1608113230000|2020-12-16 10:07:10|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|0
1608113250000|2020-12-16 10:07:30|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|0
1608113260000|2020-12-16 10:07:40|5934.81|5934.81|5934.81|5934.81|5934.81|5934.81|5934.81|5934.81|0
1608113270000|2020-12-16 10:07:50|5933.62|5933.62|5933.62|5933.62|5933.62|5933.62|5933.62|5933.62|0
1608113320000|2020-12-16 10:08:40|5935.16|5935.16|5936.69|5936.69|5936.69|5936.69|5935.16|5935.16|0
1608113340000|2020-12-16 10:09:00|5941.31|5941.31|5941.31|5941.31|5941.31|5941.31|5941.31|5941.31|0
1608113360000|2020-12-16 10:09:20|5930.54|5930.54|5930.54|5930.54|5938.23|5938.23|5930.54|5930.54|0
1608113370000|2020-12-16 10:09:30|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|5936.1|0
1608113400000|2020-12-16 10:10:00|5938.18|5938.18|5938.18|5938.18|5938.18|5938.18|5938.18|5938.18|0
1608113450000|2020-12-16 10:10:50|5942.8|5942.8|5942.8|5942.8|5942.8|5942.8|5942.8|5942.8|0
1608113520000|2020-12-16 10:12:00|5947.41|5947.41|5952.02|5952.02|5952.02|5952.02|5947.41|5947.41|0
1608113530000|2020-12-16 10:12:10|5961.25|5961.25|5968.93|5968.93|5968.93|5968.93|5961.25|5961.25|0
1608113560000|2020-12-16 10:12:40|5965.86|5965.86|5965.86|5965.86|5965.86|5965.86|5965.86|5965.86|0
1608113630000|2020-12-16 10:13:50|5964.67|5964.67|5964.67|5964.67|5964.67|5964.67|5964.67|5964.67|0
1608113640000|2020-12-16 10:14:00|5956.98|5956.98|5956.98|5956.98|5956.98|5956.98|5956.98|5956.98|0
1608113650000|2020-12-16 10:14:10|5964.62|5964.62|5964.62|5964.62|5964.62|5964.62|5964.62|5964.62|0
1608113910000|2020-12-16 10:18:30|5969.23|5969.23|5969.23|5969.23|5969.23|5969.23|5969.23|5969.23|0
1608114220000|2020-12-16 10:23:40|5967.7|5967.7|5967.7|5967.7|5967.7|5967.7|5967.7|5967.7|0
1608114270000|2020-12-16 10:24:30|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|0
1608114390000|2020-12-16 10:26:30|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|0
1608114480000|2020-12-16 10:28:00|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|0
1608114510000|2020-12-16 10:28:30|5975.38|5975.38|5975.38|5975.38|5975.38|5975.38|5975.38|5975.38|0
1608114580000|2020-12-16 10:29:40|5973.89|5973.89|5973.89|5973.89|5973.89|5973.89|5973.89|5973.89|0
1608114660000|2020-12-16 10:31:00|5972.7|5972.7|5971.16|5971.16|5972.7|5972.7|5971.16|5971.16|0
1608114680000|2020-12-16 10:31:20|5968.09|5968.09|5963.82|5963.82|5968.09|5968.09|5963.52|5963.52|0
1608114690000|2020-12-16 10:31:30|5966.89|5966.89|5968.09|5968.09|5968.09|5968.09|5966.89|5966.89|0
1608114700000|2020-12-16 10:31:40|5975.77|5975.77|5981.63|5981.63|5981.92|5981.92|5974.24|5974.24|0
1608114710000|2020-12-16 10:31:50|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|0
1608114720000|2020-12-16 10:32:00|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|0
1608114730000|2020-12-16 10:32:10|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|0
1608114890000|2020-12-16 10:34:50|5983.16|5983.16|5981.63|5981.63|5983.16|5983.16|5981.63|5981.63|0
1608114900000|2020-12-16 10:35:00|5981.33|5981.33|5981.33|5981.33|5981.33|5981.33|5981.33|5981.33|0
1608114920000|2020-12-16 10:35:20|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|0
1608114940000|2020-12-16 10:35:40|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|0
1608114970000|2020-12-16 10:36:10|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|0
1608115040000|2020-12-16 10:37:20|5965.95|5965.95|5965.95|5965.95|5965.95|5965.95|5965.95|5965.95|0
1608115050000|2020-12-16 10:37:30|5964.41|5964.41|5964.41|5964.41|5964.41|5964.41|5964.41|5964.41|0
1608115080000|2020-12-16 10:38:00|5962.88|5962.88|5962.88|5962.88|5962.88|5962.88|5962.88|5962.88|0
1608115300000|2020-12-16 10:41:40|5956.73|5956.73|5956.73|5956.73|5956.73|5956.73|5956.73|5956.73|0
1608115330000|2020-12-16 10:42:10|5954.94|5954.94|5954.94|5954.94|5954.94|5954.94|5954.94|5954.94|0
1608115460000|2020-12-16 10:44:20|5954.04|5954.04|5954.04|5954.04|5954.04|5954.04|5954.04|5954.04|0
1608115470000|2020-12-16 10:44:30|5961.73|5961.73|5957.12|5957.12|5961.73|5961.73|5957.12|5957.12|0
1608115560000|2020-12-16 10:46:00|5950.97|5950.97|5950.97|5950.97|5950.97|5950.97|5950.97|5950.97|0
1608115600000|2020-12-16 10:46:40|5952.5|5952.5|5952.5|5952.5|5952.5|5952.5|5952.5|5952.5|0
1608115710000|2020-12-16 10:48:30|5954.04|5954.04|5954.04|5954.04|5954.04|5954.04|5954.04|5954.04|0
1608115830000|2020-12-16 10:50:30|5950.97|5950.97|5950.97|5950.97|5950.97|5950.97|5950.97|5950.97|0
1608115930000|2020-12-16 10:52:10|5949.18|5949.18|5949.18|5949.18|5949.18|5949.18|5949.18|5949.18|0
1608115940000|2020-12-16 10:52:20|5946.79|5946.79|5946.79|5946.79|5946.79|5946.79|5946.79|5946.79|0
1608115950000|2020-12-16 10:52:30|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|0
1608115960000|2020-12-16 10:52:40|5941.28|5941.28|5941.28|5941.28|5941.28|5941.28|5941.28|5941.28|0
1608115980000|2020-12-16 10:53:00|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|0
1608116010000|2020-12-16 10:53:30|5944.61|5944.61|5944.61|5944.61|5944.61|5944.61|5944.61|5944.61|0
1608116280000|2020-12-16 10:58:00|5943.07|5943.07|5941.54|5941.54|5943.07|5943.07|5941.54|5941.54|0
1608116530000|2020-12-16 11:02:10|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|5941.24|0
1608116700000|2020-12-16 11:05:00|5936.63|5936.63|5936.63|5936.63|5936.63|5936.63|5936.63|5936.63|0
1608116730000|2020-12-16 11:05:30|5935.43|5935.43|5935.43|5935.43|5935.43|5935.43|5935.43|5935.43|0
1608116790000|2020-12-16 11:06:30|5933.89|5933.89|5932.36|5932.36|5933.89|5933.89|5932.36|5932.36|0
1608116910000|2020-12-16 11:08:30|5944.66|5944.66|5944.66|5944.66|5944.66|5944.66|5944.66|5944.66|0
1608117250000|2020-12-16 11:14:10|5946.19|5946.19|5949.27|5949.27|5949.27|5949.27|5946.19|5946.19|0
1608117260000|2020-12-16 11:14:20|5950.81|5950.81|5950.81|5950.81|5950.81|5950.81|5950.81|5950.81|0
1608117280000|2020-12-16 11:14:40|5960.03|5960.03|5961.57|5961.57|5961.57|5961.57|5960.03|5960.03|0
1608117310000|2020-12-16 11:15:10|5956.96|5956.96|5958.49|5958.49|5958.49|5958.49|5956.96|5956.96|0
1608117320000|2020-12-16 11:15:20|5952.34|5952.34|5953.88|5953.88|5953.88|5953.88|5952.34|5952.34|0
1608117360000|2020-12-16 11:16:00|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|0
1608117370000|2020-12-16 11:16:10|5962.07|5962.07|5962.67|5962.67|5962.67|5962.67|5962.07|5962.07|0
1608117380000|2020-12-16 11:16:20|5962.97|5962.97|5962.37|5962.37|5962.97|5962.97|5962.37|5962.37|0
1608117460000|2020-12-16 11:17:40|5959.3|5959.3|5959.3|5959.3|5959.3|5959.3|5959.3|5959.3|0
1608117480000|2020-12-16 11:18:00|5958.4|5958.4|5958.4|5958.4|5958.4|5958.4|5958.4|5958.4|0
1608117610000|2020-12-16 11:20:10|5956.87|5956.87|5956.87|5956.87|5956.87|5956.87|5953.79|5953.79|0
1608117640000|2020-12-16 11:20:40|5958.4|5958.4|5958.4|5958.4|5958.4|5958.4|5958.4|5958.4|0
1608118060000|2020-12-16 11:27:40|5960.19|5960.19|5960.79|5960.79|5960.79|5960.79|5959.6|5959.6|0
1608118250000|2020-12-16 11:30:50|5963.86|5963.86|5963.86|5963.86|5963.86|5963.86|5963.86|5963.86|0
1608118370000|2020-12-16 11:32:50|5973.09|5973.09|5970.45|5970.45|5973.09|5973.09|5968.91|5968.91|0
1608118420000|2020-12-16 11:33:40|5982.75|5982.75|5982.75|5982.75|5982.75|5982.75|5982.75|5982.75|0
1608118440000|2020-12-16 11:34:00|5979.68|5979.68|5979.68|5979.68|5979.68|5979.68|5979.68|5979.68|0
1608118460000|2020-12-16 11:34:20|5978.48|5978.48|5978.48|5978.48|5978.48|5978.48|5978.48|5978.48|0
1608118490000|2020-12-16 11:34:50|5973.87|5973.87|5973.87|5973.87|5973.87|5973.87|5973.87|5973.87|0
1608118570000|2020-12-16 11:36:10|5973.27|5973.27|5973.27|5973.27|5973.27|5973.27|5973.27|5973.27|0
1608118580000|2020-12-16 11:36:20|5979.42|5979.42|5980.96|5980.96|5984.04|5984.04|5977.89|5977.89|0
1608118590000|2020-12-16 11:36:30|5979.42|5979.42|5976.35|5976.35|5979.42|5979.42|5976.35|5976.35|0
1608118610000|2020-12-16 11:36:50|5974.81|5974.81|5973.27|5973.27|5974.81|5974.81|5973.27|5973.27|0
1608118700000|2020-12-16 11:38:20|5971.74|5971.74|5974.81|5974.81|5974.81|5974.81|5971.74|5971.74|0
1608118710000|2020-12-16 11:38:30|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|0
1608118720000|2020-12-16 11:38:40|5976.35|5976.35|5976.35|5976.35|5976.35|5976.35|5976.35|5976.35|0
1608118730000|2020-12-16 11:38:50|5973.27|5973.27|5980.96|5980.96|5980.96|5980.96|5973.27|5973.27|0
1608118750000|2020-12-16 11:39:10|5985.57|5985.57|5980.96|5980.96|5988.65|5988.65|5980.96|5980.96|0
1608118770000|2020-12-16 11:39:30|5984.04|5984.04|5979.97|5979.97|5986.12|5986.12|5979.97|5979.97|0
1608118800000|2020-12-16 11:40:00|5984.59|5984.59|5981.51|5981.51|5986.12|5986.12|5981.51|5981.51|0
1608118870000|2020-12-16 11:41:10|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|0
1608118880000|2020-12-16 11:41:20|5978.57|5978.57|5978.57|5978.57|5978.57|5978.57|5978.57|5978.57|0
1608118950000|2020-12-16 11:42:30|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|0
1608118970000|2020-12-16 11:42:50|5967.31|5967.31|5967.31|5967.31|5967.31|5967.31|5967.31|5967.31|0
1608119010000|2020-12-16 11:43:30|5970.98|5970.98|5970.98|5970.98|5970.98|5970.98|5970.98|5970.98|0
1608119040000|2020-12-16 11:44:00|5972.17|5972.17|5967.56|5967.56|5972.17|5972.17|5967.56|5967.56|0
1608119130000|2020-12-16 11:45:30|5966.02|5966.02|5966.02|5966.02|5966.02|5966.02|5966.02|5966.02|0
1608119150000|2020-12-16 11:45:50|5964.48|5964.48|5964.48|5964.48|5964.48|5964.48|5964.48|5964.48|0
1608119170000|2020-12-16 11:46:10|5961.41|5961.41|5961.41|5961.41|5961.41|5961.41|5961.41|5961.41|0
1608119250000|2020-12-16 11:47:30|5958.33|5958.33|5958.33|5958.33|5958.33|5958.33|5958.33|5958.33|0
1608119280000|2020-12-16 11:48:00|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|0
1608119290000|2020-12-16 11:48:10|5958.68|5958.68|5958.68|5958.68|5958.68|5958.68|5958.68|5958.68|0
1608119480000|2020-12-16 11:51:20|5957.14|5957.14|5957.14|5957.14|5957.14|5957.14|5957.14|5957.14|0
1608119560000|2020-12-16 11:52:40|5954.07|5954.07|5952.53|5952.53|5954.07|5954.07|5952.53|5952.53|0
1608119570000|2020-12-16 11:52:50|5955.6|5955.6|5957.14|5957.14|5957.14|5957.14|5955.6|5955.6|0
1608119610000|2020-12-16 11:53:30|5960.22|5960.22|5960.22|5960.22|5960.22|5960.22|5960.22|5960.22|0
1608119650000|2020-12-16 11:54:10|5961.75|5961.75|5969.44|5969.44|5969.44|5969.44|5961.75|5961.75|0
1608119700000|2020-12-16 11:55:00|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|0
1608119750000|2020-12-16 11:55:50|5966.76|5966.76|5966.76|5966.76|5966.76|5966.76|5966.76|5966.76|0
1608119760000|2020-12-16 11:56:00|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|0
1608119770000|2020-12-16 11:56:10|5971.37|5971.37|5972.91|5972.91|5972.91|5972.91|5971.37|5971.37|0
1608119790000|2020-12-16 11:56:30|5971.37|5971.37|5972.91|5972.91|5972.91|5972.91|5971.37|5971.37|0
1608119800000|2020-12-16 11:56:40|5974.1|5974.1|5974.1|5974.1|5974.1|5974.1|5974.1|5974.1|0
1608119810000|2020-12-16 11:56:50|5987.94|5987.94|5986.4|5986.4|5987.94|5987.94|5986.4|5986.4|0
1608119830000|2020-12-16 11:57:10|5980.25|5980.25|5980.25|5980.25|5980.25|5980.25|5980.25|5980.25|0
1608119850000|2020-12-16 11:57:30|5977.18|5977.18|5980.25|5980.25|5980.25|5980.25|5977.18|5977.18|0
1608119870000|2020-12-16 11:57:50|5978.71|5978.71|5972.56|5972.56|5978.71|5978.71|5972.56|5972.56|0
1608119880000|2020-12-16 11:58:00|5970.77|5970.77|5974.1|5974.1|5974.1|5974.1|5967.95|5967.95|0
1608119890000|2020-12-16 11:58:10|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|5967.95|5967.95|0
1608119980000|2020-12-16 11:59:40|5971.03|5971.03|5969.49|5969.49|5974.1|5974.1|5969.49|5969.49|0
1608119990000|2020-12-16 11:59:50|5966.8|5966.8|5966.8|5966.8|5966.8|5966.8|5966.8|5966.8|0
1608120000000|2020-12-16 12:00:00|5963.73|5963.73|5959.12|5959.12|5963.73|5963.73|5959.12|5959.12|0
1608120010000|2020-12-16 12:00:10|5954.5|5954.5|5951.43|5951.43|5954.5|5954.5|5951.43|5951.43|0
1608120170000|2020-12-16 12:02:50|5949.64|5949.64|5946.36|5946.36|5949.64|5949.64|5946.36|5946.36|0
1608120330000|2020-12-16 12:05:30|5946.66|5946.66|5946.66|5946.66|5946.66|5946.66|5946.66|5946.66|0
1608120340000|2020-12-16 12:05:40|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|0
1608120370000|2020-12-16 12:06:10|5950.33|5950.33|5953.06|5953.06|5953.65|5953.65|5950.33|5950.33|0
1608120390000|2020-12-16 12:06:30|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|0
1608120440000|2020-12-16 12:07:20|5956.94|5956.94|5953.36|5953.36|5956.94|5956.94|5953.36|5953.36|0
1608120450000|2020-12-16 12:07:30|5949.48|5949.48|5947.99|5947.99|5949.48|5949.48|5947.99|5947.99|0
1608120500000|2020-12-16 12:08:20|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|5946.5|0
1608120510000|2020-12-16 12:08:30|5948.58|5948.58|5948.58|5948.58|5948.58|5948.58|5948.58|5948.58|0
1608120530000|2020-12-16 12:08:50|5953.2|5953.2|5956.27|5956.27|5956.27|5956.27|5953.2|5953.2|0
1608120630000|2020-12-16 12:10:30|5957.81|5957.81|5960.06|5960.06|5960.06|5960.06|5953.2|5953.2|0
1608120640000|2020-12-16 12:10:40|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|0
1608120670000|2020-12-16 12:11:10|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|0
1608120830000|2020-12-16 12:13:50|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|5963.13|0
1608120870000|2020-12-16 12:14:30|5955.44|5955.44|5952.37|5952.37|5955.44|5955.44|5952.37|5952.37|0
1608120920000|2020-12-16 12:15:20|5949.29|5949.29|5947.76|5947.76|5949.29|5949.29|5947.76|5947.76|0
1608120950000|2020-12-16 12:15:50|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|0
1608121000000|2020-12-16 12:16:40|5948.1|5948.1|5948.1|5948.1|5948.1|5948.1|5948.1|5948.1|0
1608121010000|2020-12-16 12:16:50|5951.38|5951.38|5952.58|5952.58|5952.58|5952.58|5951.38|5951.38|0
1608121030000|2020-12-16 12:17:10|5958.73|5958.73|5955.65|5955.65|5958.73|5958.73|5955.65|5955.65|0
1608121060000|2020-12-16 12:17:40|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|5954.11|0
1608121070000|2020-12-16 12:17:50|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|5953.81|0
1608121080000|2020-12-16 12:18:00|5952.28|5952.28|5952.28|5952.28|5952.28|5952.28|5952.28|5952.28|0
1608121100000|2020-12-16 12:18:20|5953.81|5953.81|5955.35|5955.35|5955.35|5955.35|5953.81|5953.81|0
1608121120000|2020-12-16 12:18:40|5958.43|5958.43|5958.43|5958.43|5958.43|5958.43|5958.43|5958.43|0
1608121150000|2020-12-16 12:19:10|5955.35|5955.35|5955.35|5955.35|5955.35|5955.35|5955.35|5955.35|0
1608121190000|2020-12-16 12:19:50|5958.43|5958.43|5958.43|5958.43|5958.43|5958.43|5958.43|5958.43|0
1608121200000|2020-12-16 12:20:00|5956.89|5956.89|5956.89|5956.89|5956.89|5956.89|5956.89|5956.89|0
1608121240000|2020-12-16 12:20:40|5955.35|5955.35|5955.35|5955.35|5955.35|5955.35|5955.35|5955.35|0
1608121260000|2020-12-16 12:21:00|5949.09|5949.09|5951.47|5951.47|5951.47|5951.47|5949.09|5949.09|0
1608121280000|2020-12-16 12:21:20|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|0
1608121360000|2020-12-16 12:22:40|5951.47|5951.47|5951.47|5951.47|5951.47|5951.47|5951.47|5951.47|0
1608121400000|2020-12-16 12:23:20|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|5953.01|0
1608121420000|2020-12-16 12:23:40|5950.92|5950.92|5950.92|5950.92|5950.92|5950.92|5950.92|5950.92|0
1608121460000|2020-12-16 12:24:20|5949.39|5949.39|5949.39|5949.39|5949.39|5949.39|5949.39|5949.39|0
1608121470000|2020-12-16 12:24:30|5950.88|5950.88|5950.88|5950.88|5950.88|5950.88|5950.88|5950.88|0
1608121520000|2020-12-16 12:25:20|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|0
1608121550000|2020-12-16 12:25:50|5948.74|5948.74|5948.74|5948.74|5948.74|5948.74|5948.74|5948.74|0
1608121570000|2020-12-16 12:26:10|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|0
1608121590000|2020-12-16 12:26:30|5946.27|5946.27|5946.27|5946.27|5946.27|5946.27|5946.27|5946.27|0
1608121650000|2020-12-16 12:27:30|5944.73|5944.73|5950.88|5950.88|5950.88|5950.88|5944.73|5944.73|0
1608121660000|2020-12-16 12:27:40|5951.77|5951.77|5952.07|5952.07|5952.07|5952.07|5950.88|5950.88|0
1608121670000|2020-12-16 12:27:50|5953.61|5953.61|5955.15|5955.15|5955.15|5955.15|5953.61|5953.61|0
1608121690000|2020-12-16 12:28:10|5949|5949|5949|5949|5949|5949|5949|5949|0
1608121740000|2020-12-16 12:29:00|5947.46|5947.46|5946.27|5946.27|5947.46|5947.46|5946.27|5946.27|0
1608121780000|2020-12-16 12:29:40|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|0
1608121810000|2020-12-16 12:30:10|5940.12|5940.12|5940.12|5940.12|5940.12|5940.12|5940.12|5940.12|0
1608121900000|2020-12-16 12:31:40|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|0
1608121910000|2020-12-16 12:31:50|5944.73|5944.73|5950.69|5950.69|5950.69|5950.69|5944.73|5944.73|0
1608122000000|2020-12-16 12:33:20|5950.39|5950.39|5950.99|5950.99|5950.99|5950.99|5950.39|5950.39|0
1608122010000|2020-12-16 12:33:30|5948.9|5948.9|5948.9|5948.9|5948.9|5948.9|5948.9|5948.9|0
1608122050000|2020-12-16 12:34:10|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|0
1608122080000|2020-12-16 12:34:40|5953.52|5953.52|5953.52|5953.52|5953.52|5953.52|5953.52|5953.52|0
1608122120000|2020-12-16 12:35:20|5947.37|5947.37|5947.37|5947.37|5947.37|5947.37|5947.37|5947.37|0
1608122140000|2020-12-16 12:35:40|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|0
1608122150000|2020-12-16 12:35:50|5947.92|5947.92|5947.92|5947.92|5947.92|5947.92|5947.92|5947.92|0
1608122160000|2020-12-16 12:36:00|5943.3|5943.3|5943.3|5943.3|5943.3|5943.3|5943.3|5943.3|0
1608122200000|2020-12-16 12:36:40|5948.37|5948.37|5948.37|5948.37|5948.37|5948.37|5948.37|5948.37|0
1608122210000|2020-12-16 12:36:50|5947.78|5947.78|5945.69|5945.69|5947.78|5947.78|5945.69|5945.69|0
1608122230000|2020-12-16 12:37:10|5945.09|5945.09|5939.33|5939.33|5945.09|5945.09|5939.33|5939.33|0
1608122240000|2020-12-16 12:37:20|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|0
1608122390000|2020-12-16 12:39:50|5937.45|5937.45|5937.45|5937.45|5937.45|5937.45|5937.45|5937.45|0
1608122420000|2020-12-16 12:40:20|5938.35|5938.35|5938.35|5938.35|5938.35|5938.35|5938.35|5938.35|0
1608122450000|2020-12-16 12:40:50|5936.81|5936.81|5935.27|5935.27|5936.81|5936.81|5935.27|5935.27|0
1608122480000|2020-12-16 12:41:20|5936.81|5936.81|5936.81|5936.81|5936.81|5936.81|5936.81|5936.81|0
1608122710000|2020-12-16 12:45:10|5935.32|5935.32|5935.02|5935.02|5935.32|5935.32|5935.02|5935.02|0
1608122820000|2020-12-16 12:47:00|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|0
1608122830000|2020-12-16 12:47:10|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|0
1608122890000|2020-12-16 12:48:10|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|0
1608123090000|2020-12-16 12:51:30|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|0
1608123150000|2020-12-16 12:52:30|5917.76|5917.76|5918.06|5918.06|5918.06|5918.06|5917.76|5917.76|0
1608123160000|2020-12-16 12:52:40|5921.14|5921.14|5921.14|5921.14|5921.14|5921.14|5921.14|5921.14|0
1608123210000|2020-12-16 12:53:30|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|0
1608123240000|2020-12-16 12:54:00|5926.05|5926.05|5924.26|5924.26|5926.64|5926.64|5924.26|5924.26|0
1608123250000|2020-12-16 12:54:10|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|0
1608123410000|2020-12-16 12:56:50|5922.38|5922.38|5920.59|5920.59|5922.38|5922.38|5920.59|5920.59|0
1608123440000|2020-12-16 12:57:20|5928.27|5928.27|5928.27|5928.27|5928.27|5928.27|5928.27|5928.27|0
1608123470000|2020-12-16 12:57:50|5932.89|5932.89|5928.27|5928.27|5932.89|5932.89|5928.27|5928.27|0
1608123490000|2020-12-16 12:58:10|5925.2|5925.2|5925.2|5925.2|5925.2|5925.2|5925.2|5925.2|0
1608123550000|2020-12-16 12:59:10|5926.69|5926.69|5926.69|5926.69|5926.69|5926.69|5926.69|5926.69|0
1608123560000|2020-12-16 12:59:20|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|5925.79|0
1608123620000|2020-12-16 13:00:20|5930.41|5930.41|5930.41|5930.41|5930.41|5930.41|5930.41|5930.41|0
1608123640000|2020-12-16 13:00:40|5933.48|5933.48|5933.48|5933.48|5933.48|5933.48|5933.48|5933.48|0
1608123800000|2020-12-16 13:03:20|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|0
1608123810000|2020-12-16 13:03:30|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|0
1608123820000|2020-12-16 13:03:40|5927.33|5927.33|5921.18|5921.18|5927.33|5927.33|5921.18|5921.18|0
1608123950000|2020-12-16 13:05:50|5923.57|5923.57|5931.26|5931.26|5931.26|5931.26|5923.57|5923.57|0
1608124020000|2020-12-16 13:07:00|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|0
1608124030000|2020-12-16 13:07:10|5923.36|5923.36|5918.75|5918.75|5923.36|5923.36|5918.75|5918.75|0
1608124040000|2020-12-16 13:07:20|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|0
1608124090000|2020-12-16 13:08:10|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|5915.67|0
1608124140000|2020-12-16 13:09:00|5918.75|5918.75|5918.75|5918.75|5918.75|5918.75|5918.75|5918.75|0
1608124150000|2020-12-16 13:09:10|5919.94|5919.94|5919.94|5919.94|5919.94|5919.94|5919.94|5919.94|0
1608124160000|2020-12-16 13:09:20|5921.48|5921.48|5924.51|5924.51|5924.51|5924.51|5921.48|5921.48|0
1608124210000|2020-12-16 13:10:10|5927.58|5927.58|5919.9|5919.9|5927.58|5927.58|5919.9|5919.9|0
1608124340000|2020-12-16 13:12:20|5919.6|5919.6|5920.2|5920.2|5920.2|5920.2|5919.6|5919.6|0
1608124440000|2020-12-16 13:14:00|5918.41|5918.41|5926.35|5926.35|5926.35|5926.35|5918.41|5918.41|0
1608124470000|2020-12-16 13:14:30|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|0
1608124480000|2020-12-16 13:14:40|5929.42|5929.42|5930.32|5930.32|5930.32|5930.32|5929.42|5929.42|0
1608124490000|2020-12-16 13:14:50|5933.39|5933.39|5936.76|5936.76|5936.76|5936.76|5933.39|5933.39|0
1608124540000|2020-12-16 13:15:40|5941.38|5941.38|5953.93|5953.93|5953.93|5953.93|5941.38|5941.38|0
1608124620000|2020-12-16 13:17:00|5952.39|5952.39|5956.31|5956.31|5956.31|5956.31|5952.39|5952.39|0
1608124700000|2020-12-16 13:18:20|5953.33|5953.33|5953.33|5953.33|5953.33|5953.33|5953.33|5953.33|0
1608124740000|2020-12-16 13:19:00|5954.23|5954.23|5954.23|5954.23|5954.23|5954.23|5954.23|5954.23|0
1608124770000|2020-12-16 13:19:30|5946.54|5946.54|5946.54|5946.54|5946.54|5946.54|5946.54|5946.54|0
1608124820000|2020-12-16 13:20:20|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|0
1608124830000|2020-12-16 13:20:30|5944.15|5944.15|5943.85|5943.85|5944.15|5944.15|5943.85|5943.85|0
1608124880000|2020-12-16 13:21:20|5942.32|5942.32|5942.32|5942.32|5942.32|5942.32|5942.32|5942.32|0
1608124990000|2020-12-16 13:23:10|5941.42|5941.42|5941.12|5941.12|5941.42|5941.42|5941.12|5941.12|0
1608125000000|2020-12-16 13:23:20|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|0
1608125090000|2020-12-16 13:24:50|5943.6|5943.6|5949.75|5949.75|5949.75|5949.75|5943.6|5943.6|0
1608125110000|2020-12-16 13:25:10|5955.9|5955.9|5962.05|5962.05|5962.05|5962.05|5955.9|5955.9|0
1608125170000|2020-12-16 13:26:10|5960.51|5960.51|5958.98|5958.98|5960.51|5960.51|5958.98|5958.98|0
1608125180000|2020-12-16 13:26:20|5955.9|5955.9|5955.9|5955.9|5955.9|5955.9|5955.9|5955.9|0
1608125340000|2020-12-16 13:29:00|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|0
1608125370000|2020-12-16 13:29:30|5954.36|5954.36|5954.36|5954.36|5954.36|5954.36|5954.36|5954.36|0
1608125400000|2020-12-16 13:30:00|5946.68|5946.68|5952.05|5952.05|5952.05|5952.05|5946.38|5946.38|0
1608125410000|2020-12-16 13:30:10|5947.57|5947.57|5947.57|5947.57|5947.57|5947.57|5947.57|5947.57|0
1608125520000|2020-12-16 13:32:00|5941.42|5941.42|5941.42|5941.42|5941.42|5941.42|5941.42|5941.42|0
1608125550000|2020-12-16 13:32:30|5944.5|5944.5|5944.5|5944.5|5944.5|5944.5|5944.5|5944.5|0
1608125730000|2020-12-16 13:35:30|5944.8|5944.8|5946.29|5946.29|5946.29|5946.29|5944.8|5944.8|0
1608125910000|2020-12-16 13:38:30|5949.36|5949.36|5949.36|5949.36|5949.36|5949.36|5949.36|5949.36|0
1608126030000|2020-12-16 13:40:30|5960.12|5960.12|5964.74|5964.74|5964.74|5964.74|5960.12|5960.12|0
1608126040000|2020-12-16 13:40:40|5967.81|5967.81|5970.89|5970.89|5970.89|5970.89|5967.81|5967.81|0
1608126050000|2020-12-16 13:40:50|5969.35|5969.35|5973.96|5973.96|5973.96|5973.96|5969.35|5969.35|0
1608126060000|2020-12-16 13:41:00|5969.35|5969.35|5969.35|5969.35|5969.35|5969.35|5969.35|5969.35|0
1608126180000|2020-12-16 13:43:00|5964.74|5964.74|5964.74|5964.74|5964.74|5964.74|5964.74|5964.74|0
1608126390000|2020-12-16 13:46:30|5960.12|5960.12|5960.12|5960.12|5960.12|5960.12|5960.12|5960.12|0
1608126490000|2020-12-16 13:48:10|5966.27|5966.27|5967.81|5967.81|5967.81|5967.81|5966.27|5966.27|0
1608126500000|2020-12-16 13:48:20|5963.2|5963.2|5963.2|5963.2|5963.2|5963.2|5963.2|5963.2|0
1608126640000|2020-12-16 13:50:40|5964.74|5964.74|5964.74|5964.74|5964.74|5964.74|5964.74|5964.74|0
1608126650000|2020-12-16 13:50:50|5961.66|5961.66|5961.66|5961.66|5961.66|5961.66|5961.66|5961.66|0
1608126680000|2020-12-16 13:51:20|5953.97|5953.97|5953.97|5953.97|5953.97|5953.97|5953.97|5953.97|0
1608126720000|2020-12-16 13:52:00|5950.9|5950.9|5948.21|5948.21|5950.9|5950.9|5948.21|5948.21|0
1608126740000|2020-12-16 13:52:20|5938.99|5938.99|5938.99|5938.99|5938.99|5938.99|5938.99|5938.99|0
1608126840000|2020-12-16 13:54:00|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|0
1608127160000|2020-12-16 13:59:20|5939.63|5939.63|5939.63|5939.63|5939.63|5939.63|5939.63|5939.63|0
1608127220000|2020-12-16 14:00:20|5936.56|5936.56|5933.48|5933.48|5936.56|5936.56|5933.48|5933.48|0
1608127310000|2020-12-16 14:01:50|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|5932.29|0
1608127350000|2020-12-16 14:02:30|5930.8|5930.8|5930.8|5930.8|5930.8|5930.8|5930.8|5930.8|0
1608127360000|2020-12-16 14:02:40|5930.2|5930.2|5928.71|5928.71|5930.2|5930.2|5928.71|5928.71|0
1608127460000|2020-12-16 14:04:20|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|0
1608127470000|2020-12-16 14:04:30|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|0
1608127490000|2020-12-16 14:04:50|5923.2|5923.2|5923.2|5923.2|5923.2|5923.2|5923.2|5923.2|0
1608127530000|2020-12-16 14:05:30|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|0
1608127540000|2020-12-16 14:05:40|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|0
1608127590000|2020-12-16 14:06:30|5916.5|5916.5|5908.22|5908.22|5916.5|5916.5|5908.22|5908.22|0
1608127680000|2020-12-16 14:08:00|5917.44|5917.44|5917.44|5917.44|5917.44|5917.44|5917.44|5917.44|0
1608127700000|2020-12-16 14:08:20|5918.34|5918.34|5918.04|5918.04|5918.34|5918.34|5918.04|5918.04|0
1608127810000|2020-12-16 14:10:10|5919.53|5919.53|5919.53|5919.53|5919.53|5919.53|5919.53|5919.53|0
1608127820000|2020-12-16 14:10:20|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|0
1608127850000|2020-12-16 14:10:50|5927.81|5927.81|5929.01|5929.01|5929.01|5929.01|5927.81|5927.81|0
1608127950000|2020-12-16 14:12:30|5924.4|5924.4|5924.4|5924.4|5924.4|5924.4|5924.4|5924.4|0
1608128070000|2020-12-16 14:14:30|5929.01|5929.01|5929.01|5929.01|5929.01|5929.01|5929.01|5929.01|0
1608128140000|2020-12-16 14:15:40|5925.93|5925.93|5925.93|5925.93|5925.93|5925.93|5925.93|5925.93|0
1608128250000|2020-12-16 14:17:30|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|0
1608128280000|2020-12-16 14:18:00|5928.92|5928.92|5930.11|5930.11|5930.11|5930.11|5928.92|5928.92|0
1608128320000|2020-12-16 14:18:40|5932.79|5932.79|5934.28|5934.28|5934.28|5934.28|5932.79|5932.79|0
1608128340000|2020-12-16 14:19:00|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|0
1608128350000|2020-12-16 14:19:10|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|0
1608128370000|2020-12-16 14:19:30|5928.78|5928.78|5928.78|5928.78|5928.78|5928.78|5928.78|5928.78|0
1608128380000|2020-12-16 14:19:40|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|0
1608128440000|2020-12-16 14:20:40|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|0
1608128470000|2020-12-16 14:21:10|5938|5938|5938|5938|5938|5938|5938|5938|0
1608128490000|2020-12-16 14:21:30|5938.9|5938.9|5935.32|5935.32|5938.9|5938.9|5935.32|5935.32|0
1608128500000|2020-12-16 14:21:40|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|0
1608128530000|2020-12-16 14:22:10|5932.29|5932.29|5931.99|5931.99|5932.29|5932.29|5931.99|5931.99|0
1608128570000|2020-12-16 14:22:50|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|0
1608128750000|2020-12-16 14:25:50|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|5930.45|0
1608128880000|2020-12-16 14:28:00|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|0
1608128900000|2020-12-16 14:28:20|5938.14|5938.14|5938.14|5938.14|5938.14|5938.14|5938.14|5938.14|0
1608128940000|2020-12-16 14:29:00|5942.02|5942.02|5942.02|5942.02|5942.02|5942.02|5942.02|5942.02|0
1608128950000|2020-12-16 14:29:10|5941.42|5941.42|5941.42|5941.42|5941.42|5941.42|5941.42|5941.42|0
1608128990000|2020-12-16 14:29:50|5946.03|5946.03|5941.42|5941.42|5946.03|5946.03|5941.42|5941.42|0
1608129000000|2020-12-16 14:30:00|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|5939.93|0
1608129030000|2020-12-16 14:30:30|5946.08|5946.08|5944.54|5944.54|5946.08|5946.08|5944.54|5944.54|0
1608129050000|2020-12-16 14:30:50|5950.69|5950.69|5954.57|5954.57|5954.57|5954.57|5950.69|5950.69|0
1608129060000|2020-12-16 14:31:00|5953.03|5953.03|5946.08|5946.08|5959.18|5959.18|5946.08|5946.08|0
1608129070000|2020-12-16 14:31:10|5945.48|5945.48|5950.1|5950.1|5954.71|5954.71|5943.95|5943.95|0
1608129080000|2020-12-16 14:31:20|5943.95|5943.95|5943.95|5943.95|5943.95|5943.95|5943.95|5943.95|0
1608129100000|2020-12-16 14:31:40|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|0
1608129150000|2020-12-16 14:32:30|5931|5931|5931|5931|5931|5931|5931|5931|0
1608129170000|2020-12-16 14:32:50|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|0
1608129180000|2020-12-16 14:33:00|5934.97|5934.97|5936.51|5936.51|5936.51|5936.51|5934.97|5934.97|0
1608129200000|2020-12-16 14:33:20|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|0
1608129240000|2020-12-16 14:34:00|5936.51|5936.51|5929.17|5929.17|5936.51|5936.51|5929.17|5929.17|0
1608129250000|2020-12-16 14:34:10|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1608129270000|2020-12-16 14:34:30|5922.9|5922.9|5922.9|5922.9|5922.9|5922.9|5922.9|5922.9|0
1608129340000|2020-12-16 14:35:40|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|5924.1|0
1608129350000|2020-12-16 14:35:50|5916.41|5916.41|5916.41|5916.41|5916.41|5916.41|5916.41|5916.41|0
1608129460000|2020-12-16 14:37:40|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|0
1608129480000|2020-12-16 14:38:00|5914.62|5914.62|5914.62|5914.62|5914.62|5914.62|5914.62|5914.62|0
1608129510000|2020-12-16 14:38:30|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|0
1608129540000|2020-12-16 14:39:00|5894.63|5894.63|5894.63|5894.63|5894.63|5894.63|5894.63|5894.63|0
1608129560000|2020-12-16 14:39:20|5900.78|5900.78|5900.78|5900.78|5900.78|5900.78|5900.78|5900.78|0
1608129610000|2020-12-16 14:40:10|5906.93|5906.93|5906.93|5906.93|5906.93|5906.93|5906.93|5906.93|0
1608129640000|2020-12-16 14:40:40|5917.7|5917.7|5914.62|5914.62|5917.7|5917.7|5914.62|5914.62|0
1608129700000|2020-12-16 14:41:40|5911.54|5911.54|5911.54|5911.54|5911.54|5911.54|5911.54|5911.54|0
1608129730000|2020-12-16 14:42:10|5906.47|5906.47|5904.94|5904.94|5906.47|5906.47|5904.94|5904.94|0
1608129750000|2020-12-16 14:42:30|5906.73|5906.73|5910.31|5910.31|5910.31|5910.31|5906.73|5906.73|0
1608129780000|2020-12-16 14:43:00|5908.22|5908.22|5908.22|5908.22|5908.22|5908.22|5908.22|5908.22|0
1608129790000|2020-12-16 14:43:10|5900.53|5900.53|5900.53|5900.53|5900.53|5900.53|5900.53|5900.53|0
1608129850000|2020-12-16 14:44:10|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|0
1608129880000|2020-12-16 14:44:40|5903.21|5903.21|5903.21|5903.21|5903.21|5903.21|5903.21|5903.21|0
1608129890000|2020-12-16 14:44:50|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|0
1608129910000|2020-12-16 14:45:10|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|0
1608129930000|2020-12-16 14:45:30|5916.71|5916.71|5915.81|5915.81|5916.71|5916.71|5915.81|5915.81|0
1608129940000|2020-12-16 14:45:40|5920.43|5920.43|5920.43|5920.43|5920.43|5920.43|5920.43|5920.43|0
1608129950000|2020-12-16 14:45:50|5917.35|5917.35|5917.35|5917.35|5917.35|5917.35|5917.35|5917.35|0
1608129960000|2020-12-16 14:46:00|5918.89|5918.89|5918.89|5918.89|5918.89|5918.89|5918.89|5918.89|0
1608129980000|2020-12-16 14:46:20|5921.96|5921.96|5920.43|5920.43|5921.96|5921.96|5920.43|5920.43|0
1608129990000|2020-12-16 14:46:30|5917.35|5917.35|5917.35|5917.35|5917.35|5917.35|5917.35|5917.35|0
1608130020000|2020-12-16 14:47:00|5915.81|5915.81|5914.92|5914.92|5915.81|5915.81|5914.92|5914.92|0
1608130050000|2020-12-16 14:47:30|5913.38|5913.38|5913.38|5913.38|5913.38|5913.38|5913.38|5913.38|0
1608130100000|2020-12-16 14:48:20|5908.77|5908.77|5908.77|5908.77|5908.77|5908.77|5908.77|5908.77|0
1608130120000|2020-12-16 14:48:40|5907.28|5907.28|5907.28|5907.28|5907.28|5907.28|5907.28|5907.28|0
1608130140000|2020-12-16 14:49:00|5904.2|5904.2|5904.2|5904.2|5904.2|5904.2|5904.2|5904.2|0
1608130150000|2020-12-16 14:49:10|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|0
1608130210000|2020-12-16 14:50:10|5906.68|5906.68|5909.76|5909.76|5909.76|5909.76|5906.68|5906.68|0
1608130220000|2020-12-16 14:50:20|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|0
1608130240000|2020-12-16 14:50:40|5917.44|5917.44|5918.98|5918.98|5918.98|5918.98|5917.44|5917.44|0
1608130270000|2020-12-16 14:51:10|5915.91|5915.91|5914.37|5914.37|5915.91|5915.91|5914.37|5914.37|0
1608130300000|2020-12-16 14:51:40|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|0
1608130310000|2020-12-16 14:51:50|5917.7|5917.7|5920.77|5920.77|5920.77|5920.77|5917.7|5917.7|0
1608130340000|2020-12-16 14:52:20|5931.53|5931.53|5931.53|5931.53|5931.53|5931.53|5931.53|5931.53|0
1608130350000|2020-12-16 14:52:30|5930|5930|5930|5930|5930|5930|5930|5930|0
1608130370000|2020-12-16 14:52:50|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|0
1608130450000|2020-12-16 14:54:10|5917.7|5917.7|5919.23|5919.23|5919.23|5919.23|5917.7|5917.7|0
1608130470000|2020-12-16 14:54:30|5918.04|5918.04|5918.04|5918.04|5918.04|5918.04|5918.04|5918.04|0
1608130490000|2020-12-16 14:54:50|5918.34|5918.34|5918.34|5918.34|5918.34|5918.34|5918.34|5918.34|0
1608130570000|2020-12-16 14:56:10|5917.14|5917.14|5912.53|5912.53|5917.14|5917.14|5912.53|5912.53|0
1608130580000|2020-12-16 14:56:20|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|0
1608130600000|2020-12-16 14:56:40|5913.77|5913.77|5913.77|5913.77|5913.77|5913.77|5913.77|5913.77|0
1608130640000|2020-12-16 14:57:20|5915.31|5915.31|5915.31|5915.31|5915.31|5915.31|5915.31|5915.31|0
1608130650000|2020-12-16 14:57:30|5913.77|5913.77|5913.77|5913.77|5913.77|5913.77|5913.77|5913.77|0
1608130670000|2020-12-16 14:57:50|5914.67|5914.67|5914.67|5914.67|5914.67|5914.67|5914.67|5914.67|0
1608130680000|2020-12-16 14:58:00|5920.82|5920.82|5922.01|5922.01|5922.01|5922.01|5920.82|5920.82|0
1608130690000|2020-12-16 14:58:10|5925.08|5925.08|5925.08|5925.08|5925.08|5925.08|5925.08|5925.08|0
1608130710000|2020-12-16 14:58:30|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|0
1608130760000|2020-12-16 14:59:20|5924.14|5924.14|5924.14|5924.14|5924.14|5924.14|5924.14|5924.14|0
1608130770000|2020-12-16 14:59:30|5928.76|5928.76|5936.44|5936.44|5936.44|5936.44|5928.76|5928.76|0
1608130800000|2020-12-16 15:00:00|5937.64|5937.64|5940.71|5940.71|5940.71|5940.71|5937.64|5937.64|0
1608130820000|2020-12-16 15:00:20|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|0
1608130830000|2020-12-16 15:00:30|5945.32|5945.32|5943.79|5943.79|5945.32|5945.32|5943.79|5943.79|0
1608130840000|2020-12-16 15:00:40|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|5942.25|0
1608130860000|2020-12-16 15:01:00|5937.64|5937.64|5931.49|5931.49|5937.64|5937.64|5931.49|5931.49|0
1608130880000|2020-12-16 15:01:20|5928.41|5928.41|5928.41|5928.41|5928.41|5928.41|5928.41|5928.41|0
1608130900000|2020-12-16 15:01:40|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|5922.74|0
1608130940000|2020-12-16 15:02:20|5913.52|5913.52|5915.06|5915.06|5915.06|5915.06|5913.52|5913.52|0
1608130950000|2020-12-16 15:02:30|5914.16|5914.16|5914.16|5914.16|5914.16|5914.16|5914.16|5914.16|0
1608130990000|2020-12-16 15:03:10|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|0
1608131010000|2020-12-16 15:03:30|5907.67|5907.67|5906.13|5906.13|5907.67|5907.67|5906.13|5906.13|0
1608131110000|2020-12-16 15:05:10|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|0
1608131120000|2020-12-16 15:05:20|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|0
1608131130000|2020-12-16 15:05:30|5910.9|5910.9|5910.9|5910.9|5910.9|5910.9|5910.9|5910.9|0
1608131160000|2020-12-16 15:06:00|5909.36|5909.36|5906.29|5906.29|5909.36|5909.36|5906.29|5906.29|0
1608131210000|2020-12-16 15:06:50|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|0
1608131240000|2020-12-16 15:07:20|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|0
1608131310000|2020-12-16 15:08:30|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|0
1608131380000|2020-12-16 15:09:40|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|0
1608131390000|2020-12-16 15:09:50|5892.2|5892.2|5892.2|5892.2|5892.2|5892.2|5892.2|5892.2|0
1608131410000|2020-12-16 15:10:10|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|0
1608131430000|2020-12-16 15:10:30|5876.82|5876.82|5876.82|5876.82|5876.82|5876.82|5876.82|5876.82|0
1608131450000|2020-12-16 15:10:50|5876.53|5876.53|5875.33|5875.33|5876.53|5876.53|5875.33|5875.33|0
1608131460000|2020-12-16 15:11:00|5878.41|5878.41|5883.27|5883.27|5883.27|5883.27|5878.41|5878.41|0
1608131480000|2020-12-16 15:11:20|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|0
1608131570000|2020-12-16 15:12:50|5875.59|5875.59|5875.59|5875.59|5875.59|5875.59|5875.59|5875.59|0
1608131580000|2020-12-16 15:13:00|5869.44|5869.44|5869.44|5869.44|5869.44|5869.44|5869.44|5869.44|0
1608131600000|2020-12-16 15:13:20|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|0
1608131610000|2020-12-16 15:13:30|5870.97|5870.97|5874.05|5874.05|5874.05|5874.05|5870.97|5870.97|0
1608131700000|2020-12-16 15:15:00|5875.59|5875.59|5875.59|5875.59|5875.59|5875.59|5875.59|5875.59|0
1608131730000|2020-12-16 15:15:30|5877.12|5877.12|5877.12|5877.12|5877.12|5877.12|5877.12|5877.12|0
1608131740000|2020-12-16 15:15:40|5880.2|5880.2|5883.53|5883.53|5883.53|5883.53|5880.2|5880.2|0
1608131750000|2020-12-16 15:15:50|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|5886.6|0
1608131760000|2020-12-16 15:16:00|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|0
1608131770000|2020-12-16 15:16:10|5881.99|5881.99|5882.33|5882.33|5883.53|5883.53|5881.99|5881.99|0
1608131780000|2020-12-16 15:16:20|5880.79|5880.79|5880.79|5880.79|5880.79|5880.79|5880.79|5880.79|0
1608131790000|2020-12-16 15:16:30|5879.26|5879.26|5880.79|5880.79|5880.79|5880.79|5879.26|5879.26|0
1608131820000|2020-12-16 15:17:00|5879.26|5879.26|5879.26|5879.26|5879.26|5879.26|5879.26|5879.26|0
1608131870000|2020-12-16 15:17:50|5876.18|5876.18|5876.18|5876.18|5876.18|5876.18|5876.18|5876.18|0
1608131880000|2020-12-16 15:18:00|5874.69|5874.69|5874.69|5874.69|5874.69|5874.69|5874.69|5874.69|0
1608131960000|2020-12-16 15:19:20|5867|5867|5864.36|5864.36|5868.54|5868.54|5864.36|5864.36|0
1608132020000|2020-12-16 15:20:20|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|0
1608132030000|2020-12-16 15:20:30|5868.98|5868.98|5871.96|5871.96|5871.96|5871.96|5868.98|5868.98|0
1608132040000|2020-12-16 15:20:40|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|0
1608132060000|2020-12-16 15:21:00|5868.89|5868.89|5868.89|5868.89|5868.89|5868.89|5868.89|5868.89|0
1608132070000|2020-12-16 15:21:10|5865.81|5865.81|5865.81|5865.81|5865.81|5865.81|5865.81|5865.81|0
1608132090000|2020-12-16 15:21:30|5871.96|5871.96|5875.04|5875.04|5875.04|5875.04|5871.96|5871.96|0
1608132100000|2020-12-16 15:21:40|5874.44|5874.44|5874.44|5874.44|5874.44|5874.44|5874.44|5874.44|0
1608132250000|2020-12-16 15:24:10|5879.05|5879.05|5880.59|5880.59|5880.59|5880.59|5879.05|5879.05|0
1608132260000|2020-12-16 15:24:20|5883.66|5883.66|5891.35|5891.35|5891.35|5891.35|5883.66|5883.66|0
1608132270000|2020-12-16 15:24:30|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|0
1608132280000|2020-12-16 15:24:40|5895.96|5895.96|5894.13|5894.13|5895.96|5895.96|5894.13|5894.13|0
1608132300000|2020-12-16 15:25:00|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|0
1608132310000|2020-12-16 15:25:10|5896.81|5896.81|5903.56|5903.56|5903.56|5903.56|5896.81|5896.81|0
1608132320000|2020-12-16 15:25:20|5903.26|5903.26|5903.26|5903.26|5903.26|5903.26|5903.26|5903.26|0
1608132350000|2020-12-16 15:25:50|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|0
1608132360000|2020-12-16 15:26:00|5904.8|5904.8|5897.11|5897.11|5904.8|5904.8|5897.11|5897.11|0
1608132390000|2020-12-16 15:26:30|5894.04|5894.04|5894.04|5894.04|5894.04|5894.04|5894.04|5894.04|0
1608132410000|2020-12-16 15:26:50|5898.65|5898.65|5898.65|5898.65|5898.65|5898.65|5898.65|5898.65|0
1608132440000|2020-12-16 15:27:20|5900.14|5900.14|5900.14|5900.14|5900.14|5900.14|5900.14|5900.14|0
1608132600000|2020-12-16 15:30:00|5906.29|5906.29|5909.62|5909.62|5909.62|5909.62|5906.29|5906.29|0
1608132640000|2020-12-16 15:30:40|5908.08|5908.08|5909.62|5909.62|5909.62|5909.62|5906.54|5906.54|0
1608132700000|2020-12-16 15:31:40|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|0
1608132720000|2020-12-16 15:32:00|5918.84|5918.84|5918.84|5918.84|5918.84|5918.84|5918.84|5918.84|0
1608132750000|2020-12-16 15:32:30|5921.92|5921.92|5921.92|5921.92|5921.92|5921.92|5921.92|5921.92|0
1608132810000|2020-12-16 15:33:30|5926.53|5926.53|5926.53|5926.53|5926.53|5926.53|5926.53|5926.53|0
1608132860000|2020-12-16 15:34:20|5923.45|5923.45|5918.84|5918.84|5923.45|5923.45|5918.84|5918.84|0
1608132980000|2020-12-16 15:36:20|5918.54|5918.54|5919.14|5919.14|5919.14|5919.14|5918.54|5918.54|0
1608132990000|2020-12-16 15:36:30|5912.99|5912.99|5912.99|5912.99|5912.99|5912.99|5912.99|5912.99|0
1608133030000|2020-12-16 15:37:10|5914.53|5914.53|5917.6|5917.6|5917.6|5917.6|5914.53|5914.53|0
1608133040000|2020-12-16 15:37:20|5914.53|5914.53|5914.53|5914.53|5914.53|5914.53|5914.53|5914.53|0
1608133210000|2020-12-16 15:40:10|5913.04|5913.04|5912.74|5912.74|5913.04|5913.04|5912.74|5912.74|0
1608133220000|2020-12-16 15:40:20|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|5909.66|0
1608133250000|2020-12-16 15:40:50|5912.74|5912.74|5912.74|5912.74|5912.74|5912.74|5912.74|5912.74|0
1608133320000|2020-12-16 15:42:00|5915.81|5915.81|5915.81|5915.81|5915.81|5915.81|5915.81|5915.81|0
1608133340000|2020-12-16 15:42:20|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|5911.2|0
1608133350000|2020-12-16 15:42:30|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|0
1608133380000|2020-12-16 15:43:00|5903.26|5903.26|5903.26|5903.26|5903.26|5903.26|5903.26|5903.26|0
1608133440000|2020-12-16 15:44:00|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|0
1608133480000|2020-12-16 15:44:40|5901.72|5901.72|5901.72|5901.72|5901.72|5901.72|5901.72|5901.72|0
1608133490000|2020-12-16 15:44:50|5903.26|5903.26|5900.19|5900.19|5903.26|5903.26|5900.19|5900.19|0
1608133500000|2020-12-16 15:45:00|5901.72|5901.72|5901.72|5901.72|5901.72|5901.72|5901.72|5901.72|0
1608133540000|2020-12-16 15:45:40|5906.34|5906.34|5910.95|5910.95|5910.95|5910.95|5906.34|5906.34|0
1608133550000|2020-12-16 15:45:50|5912.49|5912.49|5923.25|5923.25|5923.25|5923.25|5912.49|5912.49|0
1608133560000|2020-12-16 15:46:00|5925.04|5925.04|5926.53|5926.53|5926.53|5926.53|5925.04|5925.04|0
1608133570000|2020-12-16 15:46:10|5929.6|5929.6|5929.6|5929.6|5929.6|5929.6|5929.6|5929.6|0
1608133580000|2020-12-16 15:46:20|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|0
1608133590000|2020-12-16 15:46:30|5932.68|5932.68|5934.22|5934.22|5937.29|5937.29|5932.68|5932.68|0
1608133610000|2020-12-16 15:46:50|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|0
1608133620000|2020-12-16 15:47:00|5934.91|5934.91|5930.29|5930.29|5934.91|5934.91|5930.29|5930.29|0
1608133660000|2020-12-16 15:47:40|5928.76|5928.76|5930.29|5930.29|5930.29|5930.29|5927.22|5927.22|0
1608133690000|2020-12-16 15:48:10|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|0
1608133700000|2020-12-16 15:48:20|5936.44|5936.44|5936.44|5936.44|5936.44|5936.44|5936.44|5936.44|0
1608133770000|2020-12-16 15:49:30|5941.06|5941.06|5941.06|5941.06|5941.06|5941.06|5941.06|5941.06|0
1608133780000|2020-12-16 15:49:40|5936.44|5936.44|5936.44|5936.44|5936.44|5936.44|5936.44|5936.44|0
1608133870000|2020-12-16 15:51:10|5931.83|5931.83|5931.83|5931.83|5931.83|5931.83|5931.83|5931.83|0
1608133890000|2020-12-16 15:51:30|5937.98|5937.98|5939.52|5939.52|5939.52|5939.52|5937.98|5937.98|0
1608133900000|2020-12-16 15:51:40|5941.61|5941.61|5941.61|5941.61|5941.61|5941.61|5941.61|5941.61|0
1608133920000|2020-12-16 15:52:00|5938.53|5938.53|5938.53|5938.53|5938.53|5938.53|5938.53|5938.53|0
1608133960000|2020-12-16 15:52:40|5932.38|5932.38|5930.89|5930.89|5932.38|5932.38|5930.89|5930.89|0
1608134000000|2020-12-16 15:53:20|5930.29|5930.29|5930.29|5930.29|5930.29|5930.29|5930.29|5930.29|0
1608134040000|2020-12-16 15:54:00|5929.7|5929.7|5923.55|5923.55|5929.7|5929.7|5923.55|5923.55|0
1608134050000|2020-12-16 15:54:10|5922.01|5922.01|5918.93|5918.93|5922.01|5922.01|5918.93|5918.93|0
1608134060000|2020-12-16 15:54:20|5923.55|5923.55|5923.55|5923.55|5923.55|5923.55|5923.55|5923.55|0
1608134130000|2020-12-16 15:55:30|5915.86|5915.86|5915.86|5915.86|5915.86|5915.86|5915.86|5915.86|0
1608134170000|2020-12-16 15:56:10|5915.56|5915.56|5915.56|5915.56|5915.56|5915.56|5915.56|5915.56|0
1608134200000|2020-12-16 15:56:40|5912.49|5912.49|5910.95|5910.95|5912.49|5912.49|5910.95|5910.95|0
1608134280000|2020-12-16 15:58:00|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|0
1608134300000|2020-12-16 15:58:20|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|5907.87|0
1608134330000|2020-12-16 15:58:50|5906.34|5906.34|5904.8|5904.8|5906.34|5906.34|5904.8|5904.8|0
1608134350000|2020-12-16 15:59:10|5906.34|5906.34|5906.34|5906.34|5906.34|5906.34|5906.34|5906.34|0
1608134370000|2020-12-16 15:59:30|5909.41|5909.41|5910.95|5910.95|5910.95|5910.95|5909.41|5909.41|0
1608134390000|2020-12-16 15:59:50|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|0
1608134420000|2020-12-16 16:00:20|5906.34|5906.34|5906.34|5906.34|5906.34|5906.34|5906.34|5906.34|0
1608134480000|2020-12-16 16:01:20|5907.87|5907.87|5907.92|5907.92|5909.41|5909.41|5907.87|5907.87|0
1608134500000|2020-12-16 16:01:40|5904.84|5904.84|5904.84|5904.84|5904.84|5904.84|5904.84|5904.84|0
1608134520000|2020-12-16 16:02:00|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|0
1608134540000|2020-12-16 16:02:20|5897.25|5897.25|5895.71|5895.71|5897.25|5897.25|5895.71|5895.71|0
1608134560000|2020-12-16 16:02:40|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|0
1608134570000|2020-12-16 16:02:50|5901.86|5901.86|5898.79|5898.79|5901.86|5901.86|5898.79|5898.79|0
1608134580000|2020-12-16 16:03:00|5900.32|5900.32|5902.71|5902.71|5902.71|5902.71|5900.32|5900.32|0
1608134660000|2020-12-16 16:04:20|5904.25|5904.25|5904.25|5904.25|5904.25|5904.25|5904.25|5904.25|0
1608134680000|2020-12-16 16:04:40|5905.79|5905.79|5905.79|5905.79|5905.79|5905.79|5905.79|5905.79|0
1608134710000|2020-12-16 16:05:10|5904.89|5904.89|5904.89|5904.89|5904.89|5904.89|5904.89|5904.89|0
1608134730000|2020-12-16 16:05:30|5906.43|5906.43|5906.43|5906.43|5906.43|5906.43|5906.43|5906.43|0
1608134740000|2020-12-16 16:05:40|5901.82|5901.82|5901.82|5901.82|5901.82|5901.82|5901.82|5901.82|0
1608134780000|2020-12-16 16:06:20|5900.28|5900.28|5900.87|5900.87|5900.87|5900.87|5900.28|5900.28|0
1608134800000|2020-12-16 16:06:40|5899.34|5899.34|5902.41|5902.41|5902.41|5902.41|5899.34|5899.34|0
1608134820000|2020-12-16 16:07:00|5903.01|5903.01|5903.01|5903.01|5903.01|5903.01|5903.01|5903.01|0
1608134840000|2020-12-16 16:07:20|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|0
1608134850000|2020-12-16 16:07:30|5903.01|5903.01|5901.47|5901.47|5903.01|5903.01|5901.47|5901.47|0
1608134890000|2020-12-16 16:08:10|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|0
1608134900000|2020-12-16 16:08:20|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|0
1608134910000|2020-12-16 16:08:30|5897.5|5897.5|5897.5|5897.5|5897.5|5897.5|5897.5|5897.5|0
1608134930000|2020-12-16 16:08:50|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|0
1608134990000|2020-12-16 16:09:50|5898.69|5898.69|5898.69|5898.69|5898.69|5898.69|5898.69|5898.69|0
1608135020000|2020-12-16 16:10:20|5897.16|5897.16|5895.62|5895.62|5897.16|5897.16|5895.62|5895.62|0
1608135030000|2020-12-16 16:10:30|5897.16|5897.16|5898.4|5898.4|5898.4|5898.4|5896.86|5896.86|0
1608135080000|2020-12-16 16:11:20|5899.93|5899.93|5902.66|5902.66|5902.66|5902.66|5899.93|5899.93|0
1608135130000|2020-12-16 16:12:10|5904.2|5904.2|5904.2|5904.2|5904.2|5904.2|5904.2|5904.2|0
1608135150000|2020-12-16 16:12:30|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1608135180000|2020-12-16 16:13:00|5907.28|5907.28|5908.81|5908.81|5908.81|5908.81|5907.28|5907.28|0
1608135190000|2020-12-16 16:13:10|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1608135200000|2020-12-16 16:13:20|5907.28|5907.28|5907.28|5907.28|5907.28|5907.28|5907.28|5907.28|0
1608135210000|2020-12-16 16:13:30|5908.81|5908.81|5911.89|5911.89|5911.89|5911.89|5908.81|5908.81|0
1608135220000|2020-12-16 16:13:40|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|0
1608135290000|2020-12-16 16:14:50|5907.28|5907.28|5907.28|5907.28|5907.28|5907.28|5907.28|5907.28|0
1608135310000|2020-12-16 16:15:10|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|5906.08|0
1608135360000|2020-12-16 16:16:00|5907.62|5907.62|5907.62|5907.62|5907.62|5907.62|5907.62|5907.62|0
1608135380000|2020-12-16 16:16:20|5909.16|5909.16|5910.35|5910.35|5910.35|5910.35|5909.16|5909.16|0
1608135390000|2020-12-16 16:16:30|5910.05|5910.05|5906.98|5906.98|5910.05|5910.05|5906.98|5906.98|0
1608135420000|2020-12-16 16:17:00|5906.68|5906.68|5911.89|5911.89|5911.89|5911.89|5906.68|5906.68|0
1608135430000|2020-12-16 16:17:10|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|0
1608135460000|2020-12-16 16:17:40|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|5911.89|0
1608135510000|2020-12-16 16:18:30|5913.43|5913.43|5913.43|5913.43|5913.43|5913.43|5913.43|5913.43|0
1608135530000|2020-12-16 16:18:50|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|0
1608135550000|2020-12-16 16:19:10|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|5914.07|0
1608135570000|2020-12-16 16:19:30|5917.14|5917.14|5915.61|5915.61|5917.14|5917.14|5915.61|5915.61|0
1608135580000|2020-12-16 16:19:40|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|0
1608135590000|2020-12-16 16:19:50|5915.61|5915.61|5910.99|5910.99|5915.61|5915.61|5910.99|5910.99|0
1608135600000|2020-12-16 16:20:00|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|0
1608135620000|2020-12-16 16:20:20|5914.07|5914.07|5915.61|5915.61|5915.61|5915.61|5914.07|5914.07|0
1608135640000|2020-12-16 16:20:40|5917.14|5917.14|5915.01|5915.01|5917.14|5917.14|5913.52|5913.52|0
1608135650000|2020-12-16 16:20:50|5916.55|5916.55|5916.55|5916.55|5916.55|5916.55|5916.55|5916.55|0
1608135660000|2020-12-16 16:21:00|5917.74|5917.74|5917.74|5917.74|5917.74|5917.74|5917.74|5917.74|0
1608135670000|2020-12-16 16:21:10|5914.67|5914.67|5913.13|5913.13|5914.67|5914.67|5913.13|5913.13|0
1608135730000|2020-12-16 16:22:10|5916.2|5916.2|5916.2|5916.2|5916.2|5916.2|5916.2|5916.2|0
1608135740000|2020-12-16 16:22:20|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|5915.61|0
1608135760000|2020-12-16 16:22:40|5918.68|5918.68|5921.11|5921.11|5921.11|5921.11|5918.68|5918.68|0
1608135770000|2020-12-16 16:22:50|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|0
1608135850000|2020-12-16 16:24:10|5922.31|5922.31|5922.31|5922.31|5922.31|5922.31|5922.31|5922.31|0
1608135890000|2020-12-16 16:24:50|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|5925.38|0
1608135900000|2020-12-16 16:25:00|5926.92|5926.92|5926.92|5926.92|5926.92|5926.92|5926.92|5926.92|0
1608135920000|2020-12-16 16:25:20|5923.85|5923.85|5924.83|5924.83|5926.92|5926.92|5923.85|5923.85|0
1608135940000|2020-12-16 16:25:40|5926.37|5926.37|5926.37|5926.37|5926.37|5926.37|5926.37|5926.37|0
1608135990000|2020-12-16 16:26:30|5930.98|5930.98|5930.98|5930.98|5930.98|5930.98|5930.98|5930.98|0
1608136000000|2020-12-16 16:26:40|5934.06|5934.06|5930.98|5930.98|5934.06|5934.06|5929.44|5929.44|0
1608136010000|2020-12-16 16:26:50|5929.44|5929.44|5929.44|5929.44|5929.44|5929.44|5929.44|5929.44|0
1608136020000|2020-12-16 16:27:00|5927.91|5927.91|5927.91|5927.91|5927.91|5927.91|5927.91|5927.91|0
1608136040000|2020-12-16 16:27:20|5921.76|5921.76|5921.76|5921.76|5921.76|5921.76|5921.76|5921.76|0
1608136050000|2020-12-16 16:27:30|5924.83|5924.83|5924.83|5924.83|5924.83|5924.83|5924.83|5924.83|0
1608136070000|2020-12-16 16:27:50|5927.91|5927.91|5927.91|5927.91|5927.91|5927.91|5927.91|5927.91|0
1608136080000|2020-12-16 16:28:00|5926.37|5926.37|5928.8|5928.8|5928.8|5928.8|5926.37|5926.37|0
1608136090000|2020-12-16 16:28:10|5927.26|5927.26|5926.67|5926.67|5927.26|5927.26|5926.67|5926.67|0
1608136100000|2020-12-16 16:28:20|5929.74|5929.74|5929.74|5929.74|5929.74|5929.74|5929.74|5929.74|0
1608136120000|2020-12-16 16:28:40|5928.21|5928.21|5928.21|5928.21|5928.21|5928.21|5928.21|5928.21|0
1608136130000|2020-12-16 16:28:50|5929.74|5929.74|5926.67|5926.67|5929.74|5929.74|5926.67|5926.67|0
1608136140000|2020-12-16 16:29:00|5926.37|5926.37|5924.83|5924.83|5926.37|5926.37|5924.83|5924.83|0
1608136150000|2020-12-16 16:29:10|5927.91|5927.91|5927.91|5927.91|5927.91|5927.91|5927.91|5927.91|0
1608136160000|2020-12-16 16:29:20|5930|5930|5931.53|5931.53|5931.53|5931.53|5930|5930|0
1608136190000|2020-12-16 16:29:50|5932.43|5932.43|5930.04|5930.04|5932.43|5932.43|5930.04|5930.04|0
1608192910000|2020-12-17 08:15:10|5957.37|5957.37|5957.37|5957.37|5957.37|5957.37|5957.37|5957.37|0
1608192920000|2020-12-17 08:15:20|5958.91|5958.91|5960.45|5960.45|5960.45|5960.45|5958.91|5958.91|0
1608193010000|2020-12-17 08:16:50|5971.21|5971.21|5971.21|5971.21|5971.21|5971.21|5971.21|5971.21|0
1608193020000|2020-12-17 08:17:00|5969.67|5969.67|5993.24|5993.24|5993.24|5993.24|5969.67|5969.67|0
1608193040000|2020-12-17 08:17:20|5996.22|5996.22|5996.22|5996.22|5996.22|5996.22|5996.22|5996.22|0
1608193060000|2020-12-17 08:17:40|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|0
1608193120000|2020-12-17 08:18:40|5994.98|5994.98|5989.32|5989.32|5994.98|5994.98|5989.32|5989.32|0
1608193170000|2020-12-17 08:19:30|5978.55|5978.55|5978.55|5978.55|5978.55|5978.55|5978.55|5978.55|0
1608193260000|2020-12-17 08:21:00|5975.48|5975.48|5975.48|5975.48|5975.48|5975.48|5975.48|5975.48|0
1608193270000|2020-12-17 08:21:10|5969.33|5969.33|5961.64|5961.64|5969.33|5969.33|5961.64|5961.64|0
1608193320000|2020-12-17 08:22:00|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|0
1608193390000|2020-12-17 08:23:10|5960.1|5960.1|5960.1|5960.1|5960.1|5960.1|5960.1|5960.1|0
1608193480000|2020-12-17 08:24:40|5962.79|5962.79|5962.79|5962.79|5962.79|5962.79|5962.49|5962.49|0
1608193500000|2020-12-17 08:25:00|5966.37|5966.37|5966.37|5966.37|5966.37|5966.37|5966.37|5966.37|0
1608193520000|2020-12-17 08:25:20|5962.79|5962.79|5962.79|5962.79|5962.79|5962.79|5962.79|5962.79|0
1608193790000|2020-12-17 08:29:50|5950.49|5950.49|5950.49|5950.49|5950.49|5950.49|5950.49|5950.49|0
1608193800000|2020-12-17 08:30:00|5939.72|5939.72|5939.72|5939.72|5939.72|5939.72|5939.72|5939.72|0
1608193820000|2020-12-17 08:30:20|5932.04|5932.04|5932.04|5932.04|5932.04|5932.04|5932.04|5932.04|0
1608193970000|2020-12-17 08:32:50|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|5935.11|0
1608194080000|2020-12-17 08:34:40|5938.39|5938.39|5938.99|5938.99|5938.99|5938.99|5938.39|5938.39|0
1608194100000|2020-12-17 08:35:00|5937.8|5937.8|5937.8|5937.8|5937.8|5937.8|5937.8|5937.8|0
1608194120000|2020-12-17 08:35:20|5948.56|5948.56|5948.56|5948.56|5948.56|5948.56|5948.56|5948.56|0
1608194220000|2020-12-17 08:37:00|5947.02|5947.02|5936.26|5936.26|5947.02|5947.02|5936.26|5936.26|0
1608194520000|2020-12-17 08:42:00|5927.03|5927.03|5924.35|5924.35|5927.03|5927.03|5924.35|5924.35|0
1608194570000|2020-12-17 08:42:50|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|0
1608194780000|2020-12-17 08:46:20|5924.01|5924.01|5924.01|5924.01|5924.01|5924.01|5924.01|5924.01|0
1608194790000|2020-12-17 08:46:30|5922.51|5922.51|5922.51|5922.51|5922.51|5922.51|5922.51|5922.51|0
1608195090000|2020-12-17 08:51:30|5914.83|5914.83|5914.83|5914.83|5914.83|5914.83|5914.83|5914.83|0
1608195130000|2020-12-17 08:52:10|5913.29|5913.29|5913.29|5913.29|5913.29|5913.29|5913.29|5913.29|0
1608195500000|2020-12-17 08:58:20|5919.44|5919.44|5916.36|5916.36|5919.44|5919.44|5916.36|5916.36|0
1608195590000|2020-12-17 08:59:50|5919.44|5919.44|5922.51|5922.51|5922.51|5922.51|5919.44|5919.44|0
1608195660000|2020-12-17 09:01:00|5927.13|5927.13|5927.13|5927.13|5927.13|5927.13|5927.13|5927.13|0
1608195720000|2020-12-17 09:02:00|5928.66|5928.66|5925.59|5925.59|5928.66|5928.66|5925.59|5925.59|0
1608195730000|2020-12-17 09:02:10|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|0
1608195770000|2020-12-17 09:02:50|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|5933.78|0
1608195810000|2020-12-17 09:03:30|5936.86|5936.86|5939.93|5939.93|5939.93|5939.93|5936.86|5936.86|0
1608195830000|2020-12-17 09:03:50|5942.91|5942.91|5942.91|5942.91|5942.91|5942.91|5942.91|5942.91|0
1608195850000|2020-12-17 09:04:10|5947.53|5947.53|5947.53|5947.53|5947.53|5947.53|5947.53|5947.53|0
1608195870000|2020-12-17 09:04:30|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|0
1608195880000|2020-12-17 09:04:40|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|5955.81|0
1608195940000|2020-12-17 09:05:40|5949.66|5949.66|5951.2|5951.2|5951.2|5951.2|5946.59|5946.59|0
1608195990000|2020-12-17 09:06:30|5949.11|5949.11|5949.11|5949.11|5949.11|5949.11|5949.11|5949.11|0
1608196000000|2020-12-17 09:06:40|5950.65|5950.65|5950.65|5950.65|5950.65|5950.65|5950.65|5950.65|0
1608196250000|2020-12-17 09:10:50|5953.72|5953.72|5953.72|5953.72|5953.72|5953.72|5953.72|5953.72|0
1608196320000|2020-12-17 09:12:00|5953.42|5953.42|5953.42|5953.42|5953.42|5953.42|5953.42|5953.42|0
1608196490000|2020-12-17 09:14:50|5950.35|5950.35|5950.35|5950.35|5950.35|5950.35|5950.35|5950.35|0
1608196600000|2020-12-17 09:16:40|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|0
1608196610000|2020-12-17 09:16:50|5945.74|5945.74|5945.74|5945.74|5945.74|5945.74|5945.74|5945.74|0
1608196650000|2020-12-17 09:17:30|5947.82|5947.82|5949.32|5949.32|5949.32|5949.32|5947.82|5947.82|0
1608196680000|2020-12-17 09:18:00|5944.7|5944.7|5944.7|5944.7|5944.7|5944.7|5944.7|5944.7|0
1608196700000|2020-12-17 09:18:20|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|0
1608196760000|2020-12-17 09:19:20|5933.94|5933.94|5933.94|5933.94|5933.94|5933.94|5933.94|5933.94|0
1608196780000|2020-12-17 09:19:40|5932.4|5932.4|5932.4|5932.4|5932.4|5932.4|5932.4|5932.4|0
1608196840000|2020-12-17 09:20:40|5929.72|5929.72|5929.72|5929.72|5929.72|5929.72|5929.72|5929.72|0
1608196920000|2020-12-17 09:22:00|5926.64|5926.64|5926.64|5926.64|5926.64|5926.64|5926.64|5926.64|0
1608197100000|2020-12-17 09:25:00|5931.26|5931.26|5931.26|5931.26|5931.26|5931.26|5931.26|5931.26|0
1608197130000|2020-12-17 09:25:30|5923.57|5923.57|5923.57|5923.57|5923.57|5923.57|5923.57|5923.57|0
1608197240000|2020-12-17 09:27:20|5917.81|5917.81|5913.2|5913.2|5917.81|5917.81|5913.2|5913.2|0
1608197280000|2020-12-17 09:28:00|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|5910.12|0
1608197290000|2020-12-17 09:28:10|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|0
1608197430000|2020-12-17 09:30:30|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|0
1608197730000|2020-12-17 09:35:30|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|0
1608197750000|2020-12-17 09:35:50|5920.84|5920.84|5920.84|5920.84|5920.84|5920.84|5920.84|5920.84|0
1608197850000|2020-12-17 09:37:30|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|0
1608197910000|2020-12-17 09:38:30|5913.15|5913.15|5913.15|5913.15|5913.15|5913.15|5913.15|5913.15|0
1608197970000|2020-12-17 09:39:30|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|0
1608198000000|2020-12-17 09:40:00|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|0
1608198130000|2020-12-17 09:42:10|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|0
1608198310000|2020-12-17 09:45:10|5917.76|5917.76|5914.69|5914.69|5917.76|5917.76|5914.69|5914.69|0
1608198370000|2020-12-17 09:46:10|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|0
1608198440000|2020-12-17 09:47:20|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|0
1608198460000|2020-12-17 09:47:40|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|0
1608198550000|2020-12-17 09:49:10|5907|5907|5905.46|5905.46|5907|5907|5905.46|5905.46|0
1608198600000|2020-12-17 09:50:00|5899.31|5899.31|5897.22|5897.22|5899.31|5899.31|5897.22|5897.22|0
1608198710000|2020-12-17 09:51:50|5898.76|5898.76|5898.76|5898.76|5898.76|5898.76|5898.76|5898.76|0
1608198780000|2020-12-17 09:53:00|5906.45|5906.45|5906.45|5906.45|5906.45|5906.45|5906.45|5906.45|0
1608198790000|2020-12-17 09:53:10|5903.37|5903.37|5898.76|5898.76|5903.37|5903.37|5898.76|5898.76|0
1608198840000|2020-12-17 09:54:00|5897.22|5897.22|5897.22|5897.22|5897.22|5897.22|5897.22|5897.22|0
1608198920000|2020-12-17 09:55:20|5900.3|5900.3|5900.3|5900.3|5900.3|5900.3|5900.3|5900.3|0
1608198960000|2020-12-17 09:56:00|5898.76|5898.76|5898.76|5898.76|5898.76|5898.76|5898.76|5898.76|0
1608198980000|2020-12-17 09:56:20|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|0
1608199000000|2020-12-17 09:56:40|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|0
1608199020000|2020-12-17 09:57:00|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|0
1608199030000|2020-12-17 09:57:10|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|0
1608199060000|2020-12-17 09:57:40|5888.34|5888.34|5886.81|5886.81|5888.34|5888.34|5886.81|5886.81|0
1608199080000|2020-12-17 09:58:00|5880.66|5880.66|5880.66|5880.66|5880.66|5880.66|5880.66|5880.66|0
1608199200000|2020-12-17 10:00:00|5882.19|5882.19|5882.19|5882.19|5882.19|5882.19|5882.19|5882.19|0
1608199220000|2020-12-17 10:00:20|5879.12|5879.12|5879.12|5879.12|5879.12|5879.12|5879.12|5879.12|0
1608199240000|2020-12-17 10:00:40|5874.51|5874.51|5872.97|5872.97|5874.51|5874.51|5872.97|5872.97|0
1608199250000|2020-12-17 10:00:50|5871.43|5871.43|5871.43|5871.43|5871.43|5871.43|5871.43|5871.43|0
1608199260000|2020-12-17 10:01:00|5870.83|5870.83|5870.54|5870.54|5870.83|5870.83|5870.54|5870.54|0
1608199270000|2020-12-17 10:01:10|5869|5869|5869|5869|5869|5869|5869|5869|0
1608199280000|2020-12-17 10:01:20|5870.54|5870.54|5870.54|5870.54|5870.54|5870.54|5870.54|5870.54|0
1608199300000|2020-12-17 10:01:40|5867.46|5867.46|5864.39|5864.39|5867.46|5867.46|5864.39|5864.39|0
1608199380000|2020-12-17 10:03:00|5861.4|5861.4|5861.4|5861.4|5861.4|5861.4|5861.4|5861.4|0
1608199390000|2020-12-17 10:03:10|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|0
1608199410000|2020-12-17 10:03:30|5864.48|5864.48|5864.48|5864.48|5864.48|5864.48|5864.48|5864.48|0
1608199550000|2020-12-17 10:05:50|5866.02|5866.02|5872.17|5872.17|5872.17|5872.17|5866.02|5866.02|0
1608199590000|2020-12-17 10:06:30|5873.96|5873.96|5873.96|5873.96|5873.96|5873.96|5873.96|5873.96|0
1608199610000|2020-12-17 10:06:50|5871.57|5871.57|5870.38|5870.38|5871.57|5871.57|5870.38|5870.38|0
1608199700000|2020-12-17 10:08:20|5874.99|5874.99|5874.99|5874.99|5874.99|5874.99|5874.99|5874.99|0
1608199760000|2020-12-17 10:09:20|5876.53|5876.53|5876.53|5876.53|5876.53|5876.53|5876.53|5876.53|0
1608199820000|2020-12-17 10:10:20|5868.84|5868.84|5868.84|5868.84|5868.84|5868.84|5868.84|5868.84|0
1608199830000|2020-12-17 10:10:30|5868.24|5868.24|5868.24|5868.24|5868.24|5868.24|5868.24|5868.24|0
1608199840000|2020-12-17 10:10:40|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|0
1608199870000|2020-12-17 10:11:10|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|0
1608199960000|2020-12-17 10:12:40|5863.63|5863.63|5863.63|5863.63|5863.63|5863.63|5863.63|5863.63|0
1608200120000|2020-12-17 10:15:20|5860.55|5860.55|5860.55|5860.55|5860.55|5860.55|5860.55|5860.55|0
1608200140000|2020-12-17 10:15:40|5863.63|5863.63|5863.63|5863.63|5863.63|5863.63|5863.63|5863.63|0
1608200150000|2020-12-17 10:15:50|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|0
1608200170000|2020-12-17 10:16:10|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|0
1608200220000|2020-12-17 10:17:00|5868.49|5868.49|5869.39|5869.39|5869.39|5869.39|5868.49|5868.49|0
1608200250000|2020-12-17 10:17:30|5875.54|5875.54|5874|5874|5875.54|5875.54|5874|5874|0
1608200290000|2020-12-17 10:18:10|5875.54|5875.54|5870.93|5870.93|5875.54|5875.54|5870.93|5870.93|0
1608200340000|2020-12-17 10:19:00|5864.78|5864.78|5864.78|5864.78|5864.78|5864.78|5864.78|5864.78|0
1608200350000|2020-12-17 10:19:10|5863.24|5863.24|5864.78|5864.78|5864.78|5864.78|5863.24|5863.24|0
1608200390000|2020-12-17 10:19:50|5861.7|5861.7|5858.63|5858.63|5861.7|5861.7|5858.63|5858.63|0
1608200410000|2020-12-17 10:20:10|5854.01|5854.01|5854.01|5854.01|5854.01|5854.01|5854.01|5854.01|0
1608200440000|2020-12-17 10:20:40|5849.4|5849.4|5849.4|5849.4|5849.4|5849.4|5849.4|5849.4|0
1608200450000|2020-12-17 10:20:50|5846.33|5846.33|5844.79|5844.79|5846.33|5846.33|5844.79|5844.79|0
1608200470000|2020-12-17 10:21:10|5843.25|5843.25|5841.71|5841.71|5843.25|5843.25|5841.71|5841.71|0
1608200480000|2020-12-17 10:21:20|5843.25|5843.25|5843.25|5843.25|5843.25|5843.25|5843.25|5843.25|0
1608200490000|2020-12-17 10:21:30|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|0
1608200500000|2020-12-17 10:21:40|5841.42|5841.42|5841.42|5841.42|5841.42|5841.42|5841.42|5841.42|0
1608200530000|2020-12-17 10:22:10|5839.88|5839.88|5836.8|5836.8|5839.88|5839.88|5836.8|5836.8|0
1608200550000|2020-12-17 10:22:30|5835.27|5835.27|5833.73|5833.73|5835.27|5835.27|5833.73|5833.73|0
1608200580000|2020-12-17 10:23:00|5832.54|5832.54|5827.92|5827.92|5832.54|5832.54|5827.92|5827.92|0
1608200600000|2020-12-17 10:23:20|5826.39|5826.39|5823.31|5823.31|5826.39|5826.39|5823.31|5823.31|0
1608200610000|2020-12-17 10:23:30|5829.46|5829.46|5829.46|5829.46|5829.46|5829.46|5824.85|5824.85|0
1608200630000|2020-12-17 10:23:50|5832.54|5832.54|5829.46|5829.46|5832.54|5832.54|5829.46|5829.46|0
1608200640000|2020-12-17 10:24:00|5827.92|5827.92|5827.92|5827.92|5827.92|5827.92|5827.92|5827.92|0
1608200650000|2020-12-17 10:24:10|5826.39|5826.39|5826.39|5826.39|5826.39|5826.39|5826.39|5826.39|0
1608200680000|2020-12-17 10:24:40|5827.92|5827.92|5827.92|5827.92|5827.92|5827.92|5827.92|5827.92|0
1608200700000|2020-12-17 10:25:00|5829.46|5829.46|5829.46|5829.46|5829.46|5829.46|5829.46|5829.46|0
1608200710000|2020-12-17 10:25:10|5827.92|5827.92|5827.92|5827.92|5827.92|5827.92|5827.92|5827.92|0
1608200720000|2020-12-17 10:25:20|5829.46|5829.46|5829.46|5829.46|5829.46|5829.46|5829.46|5829.46|0
1608200770000|2020-12-17 10:26:10|5827.92|5827.92|5826.39|5826.39|5827.92|5827.92|5826.39|5826.39|0
1608200850000|2020-12-17 10:27:30|5831|5831|5831|5831|5831|5831|5831|5831|0
1608200880000|2020-12-17 10:28:00|5849.45|5849.45|5858.67|5858.67|5861.75|5861.75|5849.45|5849.45|0
1608200950000|2020-12-17 10:29:10|5869.44|5869.44|5869.44|5869.44|5869.44|5869.44|5869.44|5869.44|0
1608200990000|2020-12-17 10:29:50|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|0
1608201020000|2020-12-17 10:30:20|5870.97|5870.97|5867.9|5867.9|5870.97|5870.97|5867.9|5867.9|0
1608201030000|2020-12-17 10:30:30|5860.21|5860.21|5860.21|5860.21|5860.21|5860.21|5860.21|5860.21|0
1608201130000|2020-12-17 10:32:10|5857.14|5857.14|5857.14|5857.14|5857.14|5857.14|5857.14|5857.14|0
1608201160000|2020-12-17 10:32:40|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|0
1608201220000|2020-12-17 10:33:40|5850.99|5850.99|5850.99|5850.99|5850.99|5850.99|5850.99|5850.99|0
1608201250000|2020-12-17 10:34:10|5857.14|5857.14|5857.14|5857.14|5857.14|5857.14|5857.14|5857.14|0
1608201300000|2020-12-17 10:35:00|5856.84|5856.84|5856.84|5856.84|5856.84|5856.84|5856.84|5856.84|0
1608201360000|2020-12-17 10:36:00|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|0
1608201380000|2020-12-17 10:36:20|5856.84|5856.84|5856.84|5856.84|5856.84|5856.84|5856.84|5856.84|0
1608201460000|2020-12-17 10:37:40|5858.37|5858.37|5858.37|5858.37|5858.37|5858.37|5858.37|5858.37|0
1608201470000|2020-12-17 10:37:50|5856.88|5856.88|5856.88|5856.88|5856.88|5856.88|5856.88|5856.88|0
1608201620000|2020-12-17 10:40:20|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|0
1608201650000|2020-12-17 10:40:50|5868.79|5868.79|5868.79|5868.79|5868.79|5868.79|5868.79|5868.79|0
1608201850000|2020-12-17 10:44:10|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|5884.17|0
1608201870000|2020-12-17 10:44:30|5885.71|5885.71|5885.71|5885.71|5885.71|5885.71|5885.71|5885.71|0
1608201950000|2020-12-17 10:45:50|5887.24|5887.24|5887.24|5887.24|5887.24|5887.24|5887.24|5887.24|0
1608201960000|2020-12-17 10:46:00|5890.32|5890.32|5890.32|5890.32|5890.32|5890.32|5890.32|5890.32|0
1608202090000|2020-12-17 10:48:10|5893.39|5893.39|5893.39|5893.39|5893.39|5893.39|5893.39|5893.39|0
1608202100000|2020-12-17 10:48:20|5894.93|5894.93|5894.93|5894.93|5894.93|5894.93|5894.93|5894.93|0
1608202320000|2020-12-17 10:52:00|5891.86|5891.86|5894.93|5894.93|5894.93|5894.93|5891.86|5891.86|0
1608202330000|2020-12-17 10:52:10|5893.39|5893.39|5893.39|5893.39|5893.39|5893.39|5893.39|5893.39|0
1608202370000|2020-12-17 10:52:50|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|5888.78|0
1608202440000|2020-12-17 10:54:00|5887.89|5887.89|5887.89|5887.89|5887.89|5887.89|5887.89|5887.89|0
1608202590000|2020-12-17 10:56:30|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|0
1608202790000|2020-12-17 10:59:50|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|0
1608202830000|2020-12-17 11:00:30|5904.8|5904.8|5890.96|5890.96|5904.8|5904.8|5890.96|5890.96|0
1608202880000|2020-12-17 11:01:20|5889.42|5889.42|5889.42|5889.42|5889.42|5889.42|5889.42|5889.42|0
1608202910000|2020-12-17 11:01:50|5894.04|5894.04|5894.04|5894.04|5894.04|5894.04|5894.04|5894.04|0
1608202940000|2020-12-17 11:02:20|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|0
1608203100000|2020-12-17 11:05:00|5903.26|5903.26|5904.8|5904.8|5904.8|5904.8|5903.26|5903.26|0
1608203110000|2020-12-17 11:05:10|5906.34|5906.34|5906.34|5906.34|5906.34|5906.34|5906.34|5906.34|0
1608203170000|2020-12-17 11:06:10|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|0
1608203230000|2020-12-17 11:07:10|5914.02|5914.02|5914.02|5914.02|5914.02|5914.02|5914.02|5914.02|0
1608203260000|2020-12-17 11:07:40|5916.41|5916.41|5917.01|5917.01|5917.01|5917.01|5916.41|5916.41|0
1608203300000|2020-12-17 11:08:20|5917.6|5917.6|5922.97|5922.97|5922.97|5922.97|5917.6|5917.6|0
1608203450000|2020-12-17 11:10:50|5926.05|5926.05|5922.97|5922.97|5926.05|5926.05|5922.97|5922.97|0
1608203510000|2020-12-17 11:11:50|5929.12|5929.12|5926.05|5926.05|5929.12|5929.12|5926.05|5926.05|0
1608203540000|2020-12-17 11:12:20|5921.43|5921.43|5921.43|5921.43|5921.43|5921.43|5921.43|5921.43|0
1608203630000|2020-12-17 11:13:50|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|0
1608204160000|2020-12-17 11:22:40|5926.05|5926.05|5926.05|5926.05|5926.05|5926.05|5926.05|5926.05|0
1608204170000|2020-12-17 11:22:50|5927.58|5927.58|5927.58|5927.58|5927.58|5927.58|5927.58|5927.58|0
1608204220000|2020-12-17 11:23:40|5921.43|5921.43|5918.36|5918.36|5921.43|5921.43|5918.36|5918.36|0
1608204550000|2020-12-17 11:29:10|5919.9|5919.9|5921.43|5921.43|5921.43|5921.43|5919.9|5919.9|0
1608204670000|2020-12-17 11:31:10|5922.97|5922.97|5922.97|5922.97|5922.97|5922.97|5922.97|5922.97|0
1608204770000|2020-12-17 11:32:50|5927.58|5927.58|5927.58|5927.58|5927.58|5927.58|5927.58|5927.58|0
1608204790000|2020-12-17 11:33:10|5933.73|5933.73|5930.66|5930.66|5933.73|5933.73|5930.66|5930.66|0
1608205050000|2020-12-17 11:37:30|5938.35|5938.35|5938.35|5938.35|5938.35|5938.35|5938.35|5938.35|0
1608205070000|2020-12-17 11:37:50|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|0
1608205140000|2020-12-17 11:39:00|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|5939.59|0
1608205390000|2020-12-17 11:43:10|5941.12|5941.12|5941.72|5941.72|5942.02|5942.02|5941.12|5941.12|0
1608205420000|2020-12-17 11:43:40|5947.87|5947.87|5947.87|5947.87|5947.87|5947.87|5947.87|5947.87|0
1608205440000|2020-12-17 11:44:00|5946.38|5946.38|5946.38|5946.38|5946.38|5946.38|5946.38|5946.38|0
1608205600000|2020-12-17 11:46:40|5949.45|5949.45|5949.45|5949.45|5949.45|5949.45|5949.45|5949.45|0
1608205610000|2020-12-17 11:46:50|5947.92|5947.92|5947.92|5947.92|5947.92|5947.92|5947.92|5947.92|0
1608205680000|2020-12-17 11:48:00|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|0
1608205810000|2020-12-17 11:50:10|5946.03|5946.03|5946.03|5946.03|5946.03|5946.03|5946.03|5946.03|0
1608205970000|2020-12-17 11:52:50|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|0
1608205980000|2020-12-17 11:53:00|5950.65|5950.65|5950.65|5950.65|5950.65|5950.65|5950.65|5950.65|0
1608206020000|2020-12-17 11:53:40|5947.57|5947.57|5946.03|5946.03|5947.57|5947.57|5946.03|5946.03|0
1608206060000|2020-12-17 11:54:20|5947.23|5947.23|5947.23|5947.23|5947.23|5947.23|5947.23|5947.23|0
1608206220000|2020-12-17 11:57:00|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|5953.38|0
1608206240000|2020-12-17 11:57:20|5955.17|5955.17|5955.17|5955.17|5955.17|5955.17|5955.17|5955.17|0
1608206300000|2020-12-17 11:58:20|5956.71|5956.71|5956.71|5956.71|5956.71|5956.71|5956.71|5956.71|0
1608206390000|2020-12-17 11:59:50|5961.32|5961.32|5969.01|5969.01|5969.01|5969.01|5961.32|5961.32|0
1608206480000|2020-12-17 12:01:20|5967.47|5967.47|5967.47|5967.47|5967.47|5967.47|5967.47|5967.47|0
1608206550000|2020-12-17 12:02:30|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|0
1608206560000|2020-12-17 12:02:40|5963.2|5963.2|5962.6|5962.6|5963.2|5963.2|5962.6|5962.6|0
1608206570000|2020-12-17 12:02:50|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|0
1608206580000|2020-12-17 12:03:00|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|0
1608206660000|2020-12-17 12:04:20|5967.22|5967.22|5967.22|5967.22|5967.22|5967.22|5967.22|5967.22|0
1608206670000|2020-12-17 12:04:30|5970.29|5970.29|5971.83|5971.83|5971.83|5971.83|5970.29|5970.29|0
1608206880000|2020-12-17 12:08:00|5968.75|5968.75|5967.22|5967.22|5968.75|5968.75|5967.22|5967.22|0
1608206910000|2020-12-17 12:08:30|5976.44|5976.44|5976.44|5976.44|5976.44|5976.44|5976.44|5976.44|0
1608206950000|2020-12-17 12:09:10|5971.83|5971.83|5973.37|5973.37|5973.37|5973.37|5971.83|5971.83|0
1608206960000|2020-12-17 12:09:20|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|0
1608206980000|2020-12-17 12:09:40|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|0
1608207010000|2020-12-17 12:10:10|5971.83|5971.83|5962.6|5962.6|5971.83|5971.83|5962.6|5962.6|0
1608207170000|2020-12-17 12:12:50|5964.14|5964.14|5967.22|5967.22|5967.22|5967.22|5964.14|5964.14|0
1608207190000|2020-12-17 12:13:10|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|5971.83|0
1608207400000|2020-12-17 12:16:40|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|0
1608207520000|2020-12-17 12:18:40|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|0
1608207530000|2020-12-17 12:18:50|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|0
1608207650000|2020-12-17 12:20:50|5974.9|5974.9|5973.37|5973.37|5974.9|5974.9|5973.37|5973.37|0
1608207770000|2020-12-17 12:22:50|5974.9|5974.9|5976.44|5976.44|5976.44|5976.44|5974.9|5974.9|0
1608207780000|2020-12-17 12:23:00|5977.98|5977.98|5973.37|5973.37|5977.98|5977.98|5973.37|5973.37|0
1608207910000|2020-12-17 12:25:10|5974.9|5974.9|5974.9|5974.9|5974.9|5974.9|5974.9|5974.9|0
1608207980000|2020-12-17 12:26:20|5981.9|5981.9|5982.8|5982.8|5984.33|5984.33|5981.9|5981.9|0
1608208110000|2020-12-17 12:28:30|5976.65|5976.65|5976.65|5976.65|5976.65|5976.65|5976.65|5976.65|0
1608208210000|2020-12-17 12:30:10|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|0
1608208240000|2020-12-17 12:30:40|5975.11|5975.11|5968.96|5968.96|5975.11|5975.11|5968.96|5968.96|0
1608208270000|2020-12-17 12:31:10|5969.85|5969.85|5969.85|5969.85|5969.85|5969.85|5969.85|5969.85|0
1608208380000|2020-12-17 12:33:00|5971.39|5971.39|5972.93|5972.93|5972.93|5972.93|5971.39|5971.39|0
1608208420000|2020-12-17 12:33:40|5968.32|5968.32|5968.32|5968.32|5968.32|5968.32|5968.32|5968.32|0
1608208630000|2020-12-17 12:37:10|5970.7|5970.7|5970.7|5970.7|5970.7|5970.7|5970.7|5970.7|0
1608208740000|2020-12-17 12:39:00|5971.9|5971.9|5971.9|5971.9|5971.9|5971.9|5971.9|5971.9|0
1608208750000|2020-12-17 12:39:10|5973.39|5973.39|5973.98|5973.98|5973.98|5973.98|5973.39|5973.39|0
1608208860000|2020-12-17 12:41:00|5974.28|5974.28|5973.69|5973.69|5974.28|5974.28|5973.69|5973.69|0
1608208910000|2020-12-17 12:41:50|5981.37|5981.37|5981.58|5981.58|5984.65|5984.65|5981.37|5981.37|0
1608209000000|2020-12-17 12:43:20|5983.12|5983.12|5981.33|5981.33|5983.12|5983.12|5981.33|5981.33|0
1608209070000|2020-12-17 12:44:30|5985.94|5985.94|5987.48|5987.48|5987.48|5987.48|5985.94|5985.94|0
1608209110000|2020-12-17 12:45:10|5991.06|5991.06|5997.21|5997.21|5997.21|5997.21|5991.06|5991.06|0
1608209140000|2020-12-17 12:45:40|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|0
1608209150000|2020-12-17 12:45:50|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|0
1608209180000|2020-12-17 12:46:20|6005.7|6005.7|6005.7|6005.7|6005.7|6005.7|6005.7|6005.7|0
1608209190000|2020-12-17 12:46:30|6008.68|6008.68|6008.68|6008.68|6008.68|6008.68|6008.68|6008.68|0
1608209280000|2020-12-17 12:48:00|6006.89|6006.89|6005.4|6005.4|6006.89|6006.89|6005.4|6005.4|0
1608209340000|2020-12-17 12:49:00|6006.94|6006.94|6006.64|6006.64|6006.94|6006.94|6006.64|6006.64|0
1608209540000|2020-12-17 12:52:20|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|0
1608209560000|2020-12-17 12:52:40|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|0
1608209570000|2020-12-17 12:52:50|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|0
1608209620000|2020-12-17 12:53:40|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|5999.89|0
1608209680000|2020-12-17 12:54:40|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|0
1608209760000|2020-12-17 12:56:00|6006.04|6006.04|6006.04|6006.04|6006.04|6006.04|6006.04|6006.04|0
1608209770000|2020-12-17 12:56:10|6002.97|6002.97|6001.43|6001.43|6002.97|6002.97|6001.43|6001.43|0
1608209890000|2020-12-17 12:58:10|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|0
1608209910000|2020-12-17 12:58:30|6003.01|6003.01|6003.01|6003.01|6003.01|6003.01|6003.01|6003.01|0
1608209930000|2020-12-17 12:58:50|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|0
1608210010000|2020-12-17 13:00:10|5993.79|5993.79|5993.79|5993.79|5993.79|5993.79|5993.79|5993.79|0
1608210370000|2020-12-17 13:06:10|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|0
1608210390000|2020-12-17 13:06:30|5996.31|5996.31|6011.3|6011.3|6011.3|6011.3|5996.31|5996.31|0
1608210560000|2020-12-17 13:09:20|6014.37|6014.37|6015.91|6015.91|6015.91|6015.91|6014.37|6014.37|0
1608210610000|2020-12-17 13:10:10|6018|6018|6017.7|6017.7|6018|6018|6017.7|6017.7|0
1608210980000|2020-12-17 13:16:20|6020.77|6020.77|6017.7|6017.7|6020.77|6020.77|6017.7|6017.7|0
1608211040000|2020-12-17 13:17:20|6020.77|6020.77|6020.77|6020.77|6020.77|6020.77|6020.77|6020.77|0
1608211060000|2020-12-17 13:17:40|6022.31|6022.31|6028.46|6028.46|6028.46|6028.46|6022.31|6022.31|0
1608211100000|2020-12-17 13:18:20|6025.78|6025.78|6024.58|6024.58|6025.78|6025.78|6024.58|6024.58|0
1608211130000|2020-12-17 13:18:50|6023.05|6023.05|6021.51|6021.51|6024.58|6024.58|6021.51|6021.51|0
1608211140000|2020-12-17 13:19:00|6023.05|6023.05|6016.9|6016.9|6023.05|6023.05|6012.28|6012.28|0
1608211200000|2020-12-17 13:20:00|6013.82|6013.82|6006.13|6006.13|6013.82|6013.82|6006.13|6006.13|0
1608211210000|2020-12-17 13:20:10|6001.52|6001.52|6001.52|6001.52|6001.52|6001.52|6001.52|6001.52|0
1608211250000|2020-12-17 13:20:50|6001.82|6001.82|6000.28|6000.28|6001.82|6001.82|6000.28|6000.28|0
1608211270000|2020-12-17 13:21:10|5995.67|5995.67|5994.13|5994.13|5995.67|5995.67|5994.13|5994.13|0
1608211280000|2020-12-17 13:21:20|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|0
1608211360000|2020-12-17 13:22:40|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|0
1608211490000|2020-12-17 13:24:50|5992.59|5992.59|5989.52|5989.52|5992.59|5992.59|5989.52|5989.52|0
1608211520000|2020-12-17 13:25:20|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|0
1608211530000|2020-12-17 13:25:30|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|5975.68|0
1608211560000|2020-12-17 13:26:00|5976.28|5976.28|5976.28|5976.28|5976.28|5976.28|5976.28|5976.28|0
1608211590000|2020-12-17 13:26:30|5974.74|5974.74|5979.35|5979.35|5979.35|5979.35|5974.74|5974.74|0
1608211600000|2020-12-17 13:26:40|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|0
1608211720000|2020-12-17 13:28:40|5987.68|5987.68|5987.68|5987.68|5987.68|5987.68|5987.68|5987.68|0
1608211760000|2020-12-17 13:29:20|5989.47|5989.47|5989.47|5989.47|5989.47|5989.47|5989.47|5989.47|0
1608211790000|2020-12-17 13:29:50|5995.62|5995.62|5992.55|5992.55|5995.62|5995.62|5992.55|5992.55|0
1608211800000|2020-12-17 13:30:00|5991.01|5991.01|5991.01|5991.01|5991.01|5991.01|5991.01|5991.01|0
1608211810000|2020-12-17 13:30:10|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|0
1608211840000|2020-12-17 13:30:40|5989.47|5989.47|5994.09|5994.09|5994.09|5994.09|5989.47|5989.47|0
1608211880000|2020-12-17 13:31:20|5989.47|5989.47|5989.47|5989.47|5989.47|5989.47|5989.47|5989.47|0
1608211980000|2020-12-17 13:33:00|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|0
1608212010000|2020-12-17 13:33:30|5991.65|5991.65|5991.65|5991.65|5991.65|5991.65|5991.65|5991.65|0
1608212020000|2020-12-17 13:33:40|5994.73|5994.73|5994.73|5994.73|5994.73|5994.73|5994.73|5994.73|0
1608212040000|2020-12-17 13:34:00|5997.8|5997.8|5999.89|5999.89|5999.89|5999.89|5997.8|5997.8|0
1608212070000|2020-12-17 13:34:30|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|5995.28|0
1608212220000|2020-12-17 13:37:00|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|0
1608212230000|2020-12-17 13:37:10|5996.82|5996.82|5998.35|5998.35|5998.35|5998.35|5996.82|5996.82|0
1608212260000|2020-12-17 13:37:40|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|0
1608212280000|2020-12-17 13:38:00|5999.89|5999.89|5997.5|5997.5|5999.89|5999.89|5997.5|5997.5|0
1608212330000|2020-12-17 13:38:50|5995.97|5995.97|5992.89|5992.89|5995.97|5995.97|5992.89|5992.89|0
1608212390000|2020-12-17 13:39:50|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|0
1608212550000|2020-12-17 13:42:30|5991.35|5991.35|5986.74|5986.74|5992.89|5992.89|5986.74|5986.74|0
1608212590000|2020-12-17 13:43:10|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|0
1608212600000|2020-12-17 13:43:20|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|0
1608212610000|2020-12-17 13:43:30|5987.43|5987.43|5981.28|5981.28|5987.43|5987.43|5981.28|5981.28|0
1608212730000|2020-12-17 13:45:30|5978.21|5978.21|5978.21|5978.21|5978.21|5978.21|5978.21|5978.21|0
1608212760000|2020-12-17 13:46:00|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|5979.74|0
1608212940000|2020-12-17 13:49:00|5985.89|5985.89|5984.36|5984.36|5985.89|5985.89|5984.36|5984.36|0
1608213260000|2020-12-17 13:54:20|5981.28|5981.28|5985.89|5985.89|5985.89|5985.89|5981.28|5981.28|0
1608213270000|2020-12-17 13:54:30|5985|5985|5985|5985|5985|5985|5985|5985|0
1608213320000|2020-12-17 13:55:20|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|0
1608213360000|2020-12-17 13:56:00|5981.97|5981.97|5981.97|5981.97|5981.97|5981.97|5981.97|5981.97|0
1608213580000|2020-12-17 13:59:40|5989.66|5989.66|5985.04|5985.04|5989.66|5989.66|5985.04|5985.04|0
1608213590000|2020-12-17 13:59:50|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|0
1608213600000|2020-12-17 14:00:00|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|0
1608213610000|2020-12-17 14:00:10|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|0
1608213680000|2020-12-17 14:01:20|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|0
1608213880000|2020-12-17 14:04:40|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|0
1608213920000|2020-12-17 14:05:20|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|0
1608213980000|2020-12-17 14:06:20|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|5983.46|0
1608214020000|2020-12-17 14:07:00|5984.95|5984.95|5985.25|5985.25|5985.25|5985.25|5984.95|5984.95|0
1608214140000|2020-12-17 14:09:00|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|0
1608214150000|2020-12-17 14:09:10|5988.28|5988.28|5988.28|5988.28|5988.28|5988.28|5988.28|5988.28|0
1608214200000|2020-12-17 14:10:00|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|0
1608214290000|2020-12-17 14:11:30|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|0
1608214490000|2020-12-17 14:14:50|5982.13|5982.13|5979.05|5979.05|5982.13|5982.13|5979.05|5979.05|0
1608214500000|2020-12-17 14:15:00|5982.13|5982.13|5986.74|5986.74|5986.74|5986.74|5982.13|5982.13|0
1608214510000|2020-12-17 14:15:10|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|0
1608214540000|2020-12-17 14:15:40|5986.79|5986.79|5986.79|5986.79|5986.79|5986.79|5986.79|5986.79|0
1608214620000|2020-12-17 14:17:00|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|5991.4|0
1608214630000|2020-12-17 14:17:10|5994.48|5994.48|6000.58|6000.58|6000.58|6000.58|5994.48|5994.48|0
1608214640000|2020-12-17 14:17:20|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|0
1608214770000|2020-12-17 14:19:30|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|0
1608214820000|2020-12-17 14:20:20|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|0
1608214940000|2020-12-17 14:22:20|5994.43|5994.43|5989.82|5989.82|5994.43|5994.43|5989.82|5989.82|0
1608214960000|2020-12-17 14:22:40|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|0
1608214990000|2020-12-17 14:23:10|5984.95|5984.95|5984.95|5984.95|5984.95|5984.95|5984.95|5984.95|0
1608215000000|2020-12-17 14:23:20|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|0
1608215140000|2020-12-17 14:25:40|5982.13|5982.13|5979.05|5979.05|5982.13|5982.13|5979.05|5979.05|0
1608215170000|2020-12-17 14:26:10|5982.13|5982.13|5985.2|5985.2|5985.2|5985.2|5982.13|5982.13|0
1608215230000|2020-12-17 14:27:10|5983.12|5983.12|5982.82|5982.82|5983.12|5983.12|5982.82|5982.82|0
1608215260000|2020-12-17 14:27:40|5984.36|5984.36|5988.97|5988.97|5988.97|5988.97|5984.36|5984.36|0
1608215300000|2020-12-17 14:28:20|5987.43|5987.43|5987.43|5987.43|5987.43|5987.43|5976.67|5976.67|0
1608215310000|2020-12-17 14:28:30|5988.03|5988.03|5989.57|5989.57|5989.57|5989.57|5988.03|5988.03|0
1608215340000|2020-12-17 14:29:00|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|0
1608215360000|2020-12-17 14:29:20|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|0
1608215370000|2020-12-17 14:29:30|5994.43|5994.43|5994.43|5994.43|5994.43|5994.43|5994.43|5994.43|0
1608215410000|2020-12-17 14:30:10|5988.28|5988.28|5989.82|5989.82|5989.82|5989.82|5988.28|5988.28|0
1608215460000|2020-12-17 14:31:00|5986.74|5986.74|5978.25|5978.25|5986.74|5986.74|5978.25|5978.25|0
1608215470000|2020-12-17 14:31:10|5977.66|5977.66|5973.04|5973.04|5977.66|5977.66|5973.04|5973.04|0
1608215500000|2020-12-17 14:31:40|5971.51|5971.51|5971.51|5971.51|5971.51|5971.51|5971.51|5971.51|0
1608215540000|2020-12-17 14:32:20|5974.58|5974.58|5979.19|5979.19|5979.19|5979.19|5974.58|5974.58|0
1608215560000|2020-12-17 14:32:40|5974.58|5974.58|5974.58|5974.58|5974.58|5974.58|5974.58|5974.58|0
1608215570000|2020-12-17 14:32:50|5976.12|5976.12|5976.12|5976.12|5976.12|5976.12|5976.12|5976.12|0
1608215590000|2020-12-17 14:33:10|5974.63|5974.63|5974.63|5974.63|5974.63|5974.63|5974.63|5974.63|0
1608215630000|2020-12-17 14:33:50|5973.09|5973.09|5973.09|5973.09|5973.09|5973.09|5973.09|5973.09|0
1608215640000|2020-12-17 14:34:00|5973.39|5973.39|5973.39|5973.39|5973.39|5973.39|5973.39|5973.39|0
1608215700000|2020-12-17 14:35:00|5972.79|5972.79|5970.7|5970.7|5972.79|5972.79|5970.7|5970.7|0
1608215730000|2020-12-17 14:35:30|5976.85|5976.85|5986.63|5986.63|5986.63|5986.63|5976.85|5976.85|0
1608215740000|2020-12-17 14:35:40|5986.93|5986.93|5987.22|5987.22|5987.22|5987.22|5986.93|5986.93|0
1608215750000|2020-12-17 14:35:50|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|0
1608215760000|2020-12-17 14:36:00|5991.84|5991.84|6001.06|6001.06|6001.06|6001.06|5991.84|5991.84|0
1608215770000|2020-12-17 14:36:10|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|0
1608215780000|2020-12-17 14:36:20|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|0
1608215800000|2020-12-17 14:36:40|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|0
1608215810000|2020-12-17 14:36:50|5994.87|5994.87|5997.94|5997.94|5997.94|5997.94|5994.87|5994.87|0
1608215910000|2020-12-17 14:38:30|5988.72|5988.72|5987.18|5987.18|5988.72|5988.72|5987.18|5987.18|0
1608215960000|2020-12-17 14:39:20|5979.49|5979.49|5979.49|5979.49|5979.49|5979.49|5979.49|5979.49|0
1608216020000|2020-12-17 14:40:20|5982.57|5982.57|5982.57|5982.57|5982.57|5982.57|5982.57|5982.57|0
1608216030000|2020-12-17 14:40:30|5985.64|5985.64|5993.33|5993.33|5993.33|5993.33|5985.64|5985.64|0
1608216060000|2020-12-17 14:41:00|5993.03|5993.03|5993.03|5993.03|5993.03|5993.03|5993.03|5993.03|0
1608216090000|2020-12-17 14:41:30|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|0
1608216130000|2020-12-17 14:42:10|5991.29|5991.29|5993.67|5993.67|5993.67|5993.67|5991.29|5991.29|0
1608216190000|2020-12-17 14:43:10|5989.06|5989.06|5982.91|5982.91|5989.06|5989.06|5982.91|5982.91|0
1608216210000|2020-12-17 14:43:30|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|0
1608216240000|2020-12-17 14:44:00|5981.37|5981.37|5981.37|5981.37|5981.37|5981.37|5981.37|5981.37|0
1608216290000|2020-12-17 14:44:50|5984.75|5984.75|5984.75|5984.75|5984.75|5984.75|5984.75|5984.75|0
1608216300000|2020-12-17 14:45:00|5993.97|5993.97|5993.97|5993.97|5993.97|5993.97|5993.97|5993.97|0
1608216350000|2020-12-17 14:45:50|5998.58|5998.58|6004.73|6004.73|6004.73|6004.73|5998.58|5998.58|0
1608216370000|2020-12-17 14:46:10|5997.05|5997.05|5993.97|5993.97|5997.05|5997.05|5993.97|5993.97|0
1608216390000|2020-12-17 14:46:30|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|0
1608216440000|2020-12-17 14:47:20|5995.21|5995.21|5995.21|5995.21|5995.21|5995.21|5995.21|5995.21|0
1608216460000|2020-12-17 14:47:40|5993.67|5993.67|5996.75|5996.75|5996.75|5996.75|5993.67|5993.67|0
1608216480000|2020-12-17 14:48:00|5995.21|5995.21|5995.21|5995.21|5995.21|5995.21|5995.21|5995.21|0
1608216490000|2020-12-17 14:48:10|5996.75|5996.75|5999.82|5999.82|5999.82|5999.82|5996.75|5996.75|0
1608216520000|2020-12-17 14:48:40|6002.9|6002.9|6001.36|6001.36|6002.9|6002.9|6001.36|6001.36|0
1608216530000|2020-12-17 14:48:50|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|0
1608216600000|2020-12-17 14:50:00|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|0
1608216650000|2020-12-17 14:50:50|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|0
1608216700000|2020-12-17 14:51:40|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|0
1608216710000|2020-12-17 14:51:50|5999.57|5999.57|5998.03|5998.03|5999.57|5999.57|5998.03|5998.03|0
1608216720000|2020-12-17 14:52:00|6001.11|6001.11|6005.72|6005.72|6005.72|6005.72|5999.57|5999.57|0
1608216740000|2020-12-17 14:52:20|6007.51|6007.51|6007.51|6007.51|6007.51|6007.51|6007.51|6007.51|0
1608216760000|2020-12-17 14:52:40|6009.05|6009.05|6009.35|6009.35|6009.35|6009.35|6009.05|6009.05|0
1608216780000|2020-12-17 14:53:00|6012.42|6012.42|6012.42|6012.42|6012.42|6012.42|6012.42|6012.42|0
1608216790000|2020-12-17 14:53:10|6015.5|6015.5|6016.69|6016.69|6016.69|6016.69|6015.5|6015.5|0
1608216800000|2020-12-17 14:53:20|6025.82|6025.82|6025.82|6025.82|6025.82|6025.82|6025.82|6025.82|0
1608216810000|2020-12-17 14:53:30|6024.29|6024.29|6030.44|6030.44|6030.44|6030.44|6024.29|6024.29|0
1608216830000|2020-12-17 14:53:50|6022.75|6022.75|6022.75|6022.75|6022.75|6022.75|6022.75|6022.75|0
1608216840000|2020-12-17 14:54:00|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|6020.36|0
1608216900000|2020-12-17 14:55:00|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|0
1608216920000|2020-12-17 14:55:20|6015.75|6015.75|6015.75|6015.75|6015.75|6015.75|6015.75|6015.75|0
1608216940000|2020-12-17 14:55:40|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|0
1608216970000|2020-12-17 14:56:10|6014.01|6014.01|6014.01|6014.01|6014.01|6014.01|6014.01|6014.01|0
1608216980000|2020-12-17 14:56:20|6020.16|6020.16|6021.69|6021.69|6021.69|6021.69|6020.16|6020.16|0
1608217020000|2020-12-17 14:57:00|6020.16|6020.16|6020.16|6020.16|6020.16|6020.16|6020.16|6020.16|0
1608217030000|2020-12-17 14:57:10|6024.77|6024.77|6026.56|6026.56|6026.56|6026.56|6024.77|6024.77|0
1608217040000|2020-12-17 14:57:20|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|0
1608217090000|2020-12-17 14:58:10|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|0
1608217120000|2020-12-17 14:58:40|6029.63|6029.63|6031.17|6031.17|6031.17|6031.17|6029.63|6029.63|0
1608217140000|2020-12-17 14:59:00|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|0
1608217160000|2020-12-17 14:59:20|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|0
1608217170000|2020-12-17 14:59:30|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|0
1608217180000|2020-12-17 14:59:40|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|0
1608217220000|2020-12-17 15:00:20|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|0
1608217240000|2020-12-17 15:00:40|6033.3|6033.3|6035.78|6035.78|6035.78|6035.78|6033.3|6033.3|0
1608217260000|2020-12-17 15:01:00|6040.4|6040.4|6034.25|6034.25|6040.4|6040.4|6032.71|6032.71|0
1608217290000|2020-12-17 15:01:30|6032.71|6032.71|6032.71|6032.71|6032.71|6032.71|6032.71|6032.71|0
1608217300000|2020-12-17 15:01:40|6035.78|6035.78|6035.78|6035.78|6035.78|6035.78|6035.78|6035.78|0
1608217310000|2020-12-17 15:01:50|6035.48|6035.48|6035.48|6035.48|6035.48|6035.48|6035.48|6035.48|0
1608217330000|2020-12-17 15:02:10|6033.95|6033.95|6039.2|6039.2|6040.1|6040.1|6033.95|6033.95|0
1608217340000|2020-12-17 15:02:20|6037.32|6037.32|6037.32|6037.32|6037.32|6037.32|6037.32|6037.32|0
1608217350000|2020-12-17 15:02:30|6032.71|6032.71|6032.71|6032.71|6032.71|6032.71|6032.71|6032.71|0
1608217360000|2020-12-17 15:02:40|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|6030.92|0
1608217380000|2020-12-17 15:03:00|6032.46|6032.46|6032.46|6032.46|6032.46|6032.46|6032.46|6032.46|0
1608217410000|2020-12-17 15:03:30|6031.56|6031.56|6028.49|6028.49|6031.56|6031.56|6028.49|6028.49|0
1608217420000|2020-12-17 15:03:40|6027.29|6027.29|6027.29|6027.29|6027.29|6027.29|6027.29|6027.29|0
1608217430000|2020-12-17 15:03:50|6018.07|6018.07|6018.07|6018.07|6018.07|6018.07|6018.07|6018.07|0
1608217460000|2020-12-17 15:04:20|6014.99|6014.99|6014.99|6014.99|6014.99|6014.99|6014.99|6014.99|0
1608217480000|2020-12-17 15:04:40|6011.92|6011.92|6011.02|6011.02|6011.92|6011.92|6011.02|6011.02|0
1608217490000|2020-12-17 15:04:50|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|0
1608217520000|2020-12-17 15:05:20|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|0
1608217530000|2020-12-17 15:05:30|6009.48|6009.48|6009.48|6009.48|6009.48|6009.48|6009.48|6009.48|0
1608217540000|2020-12-17 15:05:40|6006.41|6006.41|6006.41|6006.41|6006.41|6006.41|6006.41|6006.41|0
1608217550000|2020-12-17 15:05:50|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|0
1608217560000|2020-12-17 15:06:00|6014.1|6014.1|6024.22|6024.22|6024.22|6024.22|6014.1|6014.1|0
1608217570000|2020-12-17 15:06:10|6027.29|6027.29|6023.57|6023.57|6027.29|6027.29|6023.57|6023.57|0
1608217580000|2020-12-17 15:06:20|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|0
1608217610000|2020-12-17 15:06:50|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|0
1608217690000|2020-12-17 15:08:10|6026.65|6026.65|6033.74|6033.74|6034.34|6034.34|6026.65|6026.65|0
1608217730000|2020-12-17 15:08:50|6036.82|6036.82|6035.28|6035.28|6036.82|6036.82|6035.28|6035.28|0
1608217800000|2020-12-17 15:10:00|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|0
1608217810000|2020-12-17 15:10:10|6039.89|6039.89|6039.89|6039.89|6039.89|6039.89|6039.89|6039.89|0
1608217820000|2020-12-17 15:10:20|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|6036.01|0
1608217830000|2020-12-17 15:10:30|6029.86|6029.86|6029.86|6029.86|6029.86|6029.86|6029.86|6029.86|0
1608217860000|2020-12-17 15:11:00|6028.33|6028.33|6025.25|6025.25|6028.33|6028.33|6022.18|6022.18|0
1608217870000|2020-12-17 15:11:10|6026.74|6026.74|6026.74|6026.74|6026.74|6026.74|6026.74|6026.74|0
1608217890000|2020-12-17 15:11:30|6025.55|6025.55|6036.31|6036.31|6036.31|6036.31|6025.55|6025.55|0
1608217910000|2020-12-17 15:11:50|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|0
1608217940000|2020-12-17 15:12:20|6030.16|6030.16|6030.16|6030.16|6030.16|6030.16|6030.16|6030.16|0
1608217960000|2020-12-17 15:12:40|6028.62|6028.62|6029.22|6029.22|6029.22|6029.22|6027.68|6027.68|0
1608217970000|2020-12-17 15:12:50|6026.15|6026.15|6026.15|6026.15|6026.15|6026.15|6026.15|6026.15|0
1608218010000|2020-12-17 15:13:30|6030.76|6030.76|6032.3|6032.3|6032.3|6032.3|6030.76|6030.76|0
1608218040000|2020-12-17 15:14:00|6030.76|6030.76|6021.53|6021.53|6030.76|6030.76|6021.53|6021.53|0
1608218060000|2020-12-17 15:14:20|6024.91|6024.91|6027.98|6027.98|6027.98|6027.98|6024.91|6024.91|0
1608218090000|2020-12-17 15:14:50|6032.59|6032.59|6040.58|6040.58|6040.58|6040.58|6032.59|6032.59|0
1608218100000|2020-12-17 15:15:00|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|6031.35|0
1608218130000|2020-12-17 15:15:30|6028.28|6028.28|6025.2|6025.2|6028.28|6028.28|6023.67|6023.67|0
1608218140000|2020-12-17 15:15:40|6028.28|6028.28|6023.67|6023.67|6028.28|6028.28|6023.67|6023.67|0
1608218170000|2020-12-17 15:16:10|6020.98|6020.98|6020.98|6020.98|6020.98|6020.98|6020.98|6020.98|0
1608218200000|2020-12-17 15:16:40|6019.49|6019.49|6019.49|6019.49|6019.49|6019.49|6019.49|6019.49|0
1608218280000|2020-12-17 15:18:00|6018.89|6018.89|6018.89|6018.89|6018.89|6018.89|6018.89|6018.89|0
1608218300000|2020-12-17 15:18:20|6014.28|6014.28|6015.47|6015.47|6015.47|6015.47|6014.28|6014.28|0
1608218320000|2020-12-17 15:18:40|6018.55|6018.55|6018.55|6018.55|6018.55|6018.55|6018.55|6018.55|0
1608218330000|2020-12-17 15:18:50|6017.36|6017.36|6017.36|6017.36|6017.36|6017.36|6017.36|6017.36|0
1608218340000|2020-12-17 15:19:00|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|0
1608218350000|2020-12-17 15:19:10|6017.36|6017.36|6015.82|6015.82|6017.36|6017.36|6015.82|6015.82|0
1608218420000|2020-12-17 15:20:20|6016.42|6016.42|6016.42|6016.42|6016.42|6016.42|6016.42|6016.42|0
1608218450000|2020-12-17 15:20:50|6011.8|6011.8|6008.73|6008.73|6011.8|6011.8|6008.73|6008.73|0
1608218470000|2020-12-17 15:21:10|6006.04|6006.04|6006.04|6006.04|6006.04|6006.04|6006.04|6006.04|0
1608218480000|2020-12-17 15:21:20|6005.15|6005.15|6005.15|6005.15|6005.15|6005.15|6005.15|6005.15|0
1608218520000|2020-12-17 15:22:00|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|0
1608218550000|2020-12-17 15:22:30|6011.25|6011.25|6011.55|6011.55|6013.04|6013.04|6011.25|6011.25|0
1608218560000|2020-12-17 15:22:40|6008.48|6008.48|6006.94|6006.94|6008.48|6008.48|6006.94|6006.94|0
1608218610000|2020-12-17 15:23:30|6008.48|6008.48|6008.48|6008.48|6008.48|6008.48|6008.48|6008.48|0
1608218620000|2020-12-17 15:23:40|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|0
1608218670000|2020-12-17 15:24:30|6010.01|6010.01|6015.87|6015.87|6016.16|6016.16|6010.01|6010.01|0
1608218680000|2020-12-17 15:24:40|6017.66|6017.66|6018.25|6018.25|6018.25|6018.25|6016.12|6016.12|0
1608218690000|2020-12-17 15:24:50|6016.71|6016.71|6020.04|6020.04|6020.04|6020.04|6016.71|6016.71|0
1608218700000|2020-12-17 15:25:00|6021.53|6021.53|6027.68|6027.68|6027.68|6027.68|6021.53|6021.53|0
1608218730000|2020-12-17 15:25:30|6021.53|6021.53|6021.53|6021.53|6021.53|6021.53|6021.53|6021.53|0
1608218740000|2020-12-17 15:25:40|6026.15|6026.15|6027.64|6027.64|6027.64|6027.64|6026.15|6026.15|0
1608218760000|2020-12-17 15:26:00|6023.02|6023.02|6023.02|6023.02|6023.02|6023.02|6023.02|6023.02|0
1608218770000|2020-12-17 15:26:10|6020.34|6020.34|6015.77|6015.77|6020.34|6020.34|6015.77|6015.77|0
1608218780000|2020-12-17 15:26:20|6013.09|6013.09|6013.09|6013.09|6013.09|6013.09|6013.09|6013.09|0
1608218810000|2020-12-17 15:26:50|6013.69|6013.69|6013.69|6013.69|6013.69|6013.69|6013.69|6013.69|0
1608218880000|2020-12-17 15:28:00|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|0
1608218900000|2020-12-17 15:28:20|6016.76|6016.76|6021.33|6021.33|6021.33|6021.33|6016.76|6016.76|0
1608218910000|2020-12-17 15:28:30|6020.09|6020.09|6019.79|6019.79|6020.09|6020.09|6018.89|6018.89|0
1608218920000|2020-12-17 15:28:40|6021.33|6021.33|6015.18|6015.18|6021.33|6021.33|6015.18|6015.18|0
1608218930000|2020-12-17 15:28:50|6016.71|6016.71|6018.25|6018.25|6018.25|6018.25|6016.71|6016.71|0
1608218940000|2020-12-17 15:29:00|6019.79|6019.79|6019.79|6019.79|6019.79|6019.79|6019.79|6019.79|0
1608218950000|2020-12-17 15:29:10|6018.25|6018.25|6018.25|6018.25|6018.25|6018.25|6018.25|6018.25|0
1608218960000|2020-12-17 15:29:20|6016.71|6016.71|6018.25|6018.25|6018.25|6018.25|6016.71|6016.71|0
1608219000000|2020-12-17 15:30:00|6015.18|6015.18|6011.21|6011.21|6015.18|6015.18|6011.21|6011.21|0
1608219030000|2020-12-17 15:30:30|6010.61|6010.61|6010.61|6010.61|6010.61|6010.61|6010.61|6010.61|0
1608219040000|2020-12-17 15:30:40|6009.07|6009.07|6006|6006|6009.07|6009.07|6006|6006|0
1608219080000|2020-12-17 15:31:20|6010.61|6010.61|6013.69|6013.69|6013.69|6013.69|6010.61|6010.61|0
1608219110000|2020-12-17 15:31:50|6015.18|6015.18|6018.25|6018.25|6019.79|6019.79|6015.18|6015.18|0
1608219120000|2020-12-17 15:32:00|6017.06|6017.06|6018.89|6018.89|6018.89|6018.89|6015.52|6015.52|0
1608219130000|2020-12-17 15:32:10|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|0
1608219140000|2020-12-17 15:32:20|6017.36|6017.36|6017.36|6017.36|6017.36|6017.36|6017.36|6017.36|0
1608219150000|2020-12-17 15:32:30|6015.57|6015.57|6015.57|6015.57|6015.57|6015.57|6015.57|6015.57|0
1608219160000|2020-12-17 15:32:40|6012.58|6012.58|6011.05|6011.05|6012.58|6012.58|6011.05|6011.05|0
1608219200000|2020-12-17 15:33:20|6012.24|6012.24|6011.99|6011.99|6012.24|6012.24|6010.45|6010.45|0
1608219230000|2020-12-17 15:33:50|6008.91|6008.91|6011.35|6011.35|6011.35|6011.35|6008.91|6008.91|0
1608219270000|2020-12-17 15:34:30|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|0
1608219290000|2020-12-17 15:34:50|6002.46|6002.46|6003.36|6003.36|6003.36|6003.36|6002.46|6002.46|0
1608219300000|2020-12-17 15:35:00|6002.17|6002.17|6000.67|6000.67|6002.17|6002.17|6000.67|6000.67|0
1608219320000|2020-12-17 15:35:20|6000.38|6000.38|5997.3|5997.3|6000.38|6000.38|5997.3|5997.3|0
1608219330000|2020-12-17 15:35:30|5994.23|5994.23|5994.23|5994.23|5994.23|5994.23|5994.23|5994.23|0
1608219340000|2020-12-17 15:35:40|6000.08|6000.08|6001.57|6001.57|6001.57|6001.57|6000.08|6000.08|0
1608219370000|2020-12-17 15:36:10|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|0
1608219380000|2020-12-17 15:36:20|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|0
1608219390000|2020-12-17 15:36:30|5996.11|5996.11|5986.88|5986.88|5996.11|5996.11|5986.88|5986.88|0
1608219410000|2020-12-17 15:36:50|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|0
1608219430000|2020-12-17 15:37:10|5983.81|5983.81|5986.88|5986.88|5986.88|5986.88|5983.81|5983.81|0
1608219440000|2020-12-17 15:37:20|5979.2|5979.2|5979.2|5979.2|5979.2|5979.2|5979.2|5979.2|0
1608219450000|2020-12-17 15:37:30|5977.66|5977.66|5976.12|5976.12|5977.66|5977.66|5976.12|5976.12|0
1608219460000|2020-12-17 15:37:40|5974.58|5974.58|5977.66|5977.66|5977.66|5977.66|5974.58|5974.58|0
1608219480000|2020-12-17 15:38:00|5977.96|5977.96|5982.57|5982.57|5982.57|5982.57|5977.96|5977.96|0
1608219490000|2020-12-17 15:38:10|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|0
1608219550000|2020-12-17 15:39:10|5995.08|5995.08|5987.39|5987.39|5995.08|5995.08|5987.39|5987.39|0
1608219570000|2020-12-17 15:39:30|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|0
1608219600000|2020-12-17 15:40:00|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|5987.39|0
1608219620000|2020-12-17 15:40:20|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|5985.85|0
1608219630000|2020-12-17 15:40:30|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|0
1608219640000|2020-12-17 15:40:40|5985.3|5985.3|5984.4|5984.4|5985.3|5985.3|5984.4|5984.4|0
1608219650000|2020-12-17 15:40:50|5983.81|5983.81|5978|5978|5983.81|5983.81|5978|5978|0
1608219730000|2020-12-17 15:42:10|5973.39|5973.39|5974.93|5974.93|5974.93|5974.93|5973.39|5973.39|0
1608219740000|2020-12-17 15:42:20|5978|5978|5978|5978|5978|5978|5978|5978|0
1608219750000|2020-12-17 15:42:30|5982.61|5982.61|5982.61|5982.61|5982.61|5982.61|5982.61|5982.61|0
1608219760000|2020-12-17 15:42:40|5985.69|5985.69|5986.88|5986.88|5986.88|5986.88|5985.69|5985.69|0
1608219830000|2020-12-17 15:43:50|5980.73|5980.73|5979.2|5979.2|5982.27|5982.27|5979.2|5979.2|0
1608219870000|2020-12-17 15:44:30|5980.73|5980.73|5983.76|5983.76|5983.76|5983.76|5980.73|5980.73|0
1608219880000|2020-12-17 15:44:40|5983.51|5983.51|5988.72|5988.72|5988.72|5988.72|5983.51|5983.51|0
1608219890000|2020-12-17 15:44:50|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|0
1608219950000|2020-12-17 15:45:50|5992.09|5992.09|5992.09|5992.09|5992.09|5992.09|5992.09|5992.09|0
1608219960000|2020-12-17 15:46:00|5996.7|5996.7|5995.17|5995.17|5996.7|5996.7|5995.17|5995.17|0
1608219970000|2020-12-17 15:46:10|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|0
1608220000000|2020-12-17 15:46:40|5995.17|5995.17|5993.63|5993.63|5995.17|5995.17|5993.63|5993.63|0
1608220010000|2020-12-17 15:46:50|5995.72|5995.72|5995.72|5995.72|5995.72|5995.72|5995.72|5995.72|0
1608220020000|2020-12-17 15:47:00|5998.79|5998.79|5998.79|5998.79|5998.79|5998.79|5998.79|5998.79|0
1608220030000|2020-12-17 15:47:10|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|0
1608220050000|2020-12-17 15:47:30|6001.87|6001.87|6001.87|6001.87|6001.87|6001.87|6001.87|6001.87|0
1608220080000|2020-12-17 15:48:00|6000.33|6000.33|6003.41|6003.41|6003.41|6003.41|6000.33|6000.33|0
1608220090000|2020-12-17 15:48:10|5998.79|5998.79|6000.33|6000.33|6000.33|6000.33|5998.79|5998.79|0
1608220110000|2020-12-17 15:48:30|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|0
1608220130000|2020-12-17 15:48:50|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|6007.08|0
1608220140000|2020-12-17 15:49:00|6007.97|6007.97|6009.51|6009.51|6009.51|6009.51|6007.97|6007.97|0
1608220170000|2020-12-17 15:49:30|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|0
1608220210000|2020-12-17 15:50:10|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|0
1608220220000|2020-12-17 15:50:20|6000.28|6000.28|6000.28|6000.28|6000.28|6000.28|6000.28|6000.28|0
1608220250000|2020-12-17 15:50:50|5998.75|5998.75|5997.21|5997.21|5998.75|5998.75|5997.21|5997.21|0
1608220260000|2020-12-17 15:51:00|5995.67|5995.67|5992.34|5992.34|5995.67|5995.67|5992.34|5992.34|0
1608220270000|2020-12-17 15:51:10|5984.66|5984.66|5984.01|5984.01|5984.66|5984.66|5980.04|5980.04|0
1608220280000|2020-12-17 15:51:20|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|5982.82|0
1608220290000|2020-12-17 15:51:30|5979.75|5979.75|5979.75|5979.75|5979.75|5979.75|5979.75|5979.75|0
1608220300000|2020-12-17 15:51:40|5982.82|5982.82|5983.12|5983.12|5983.12|5983.12|5982.82|5982.82|0
1608220400000|2020-12-17 15:53:20|5984.66|5984.66|5985.55|5985.55|5985.55|5985.55|5984.66|5984.66|0
1608220420000|2020-12-17 15:53:40|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|5987.09|0
1608220450000|2020-12-17 15:54:10|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|0
1608220460000|2020-12-17 15:54:20|5984.11|5984.11|5981.17|5981.17|5984.11|5984.11|5979.63|5979.63|0
1608220510000|2020-12-17 15:55:10|5981.47|5981.47|5982.32|5982.32|5982.96|5982.96|5981.47|5981.47|0
1608220520000|2020-12-17 15:55:20|5984.11|5984.11|5985.9|5985.9|5985.9|5985.9|5984.11|5984.11|0
1608220540000|2020-12-17 15:55:40|5982.82|5982.82|5981.28|5981.28|5982.82|5982.82|5981.28|5981.28|0
1608220600000|2020-12-17 15:56:40|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|5984.36|0
1608220640000|2020-12-17 15:57:20|5987.43|5987.43|5988.97|5988.97|5990.51|5990.51|5987.43|5987.43|0
1608220710000|2020-12-17 15:58:30|5990.51|5990.51|5990.51|5990.51|5990.51|5990.51|5990.51|5990.51|0
1608220760000|2020-12-17 15:59:20|5992.05|5992.05|5992.05|5992.05|5992.05|5992.05|5992.05|5992.05|0
1608220790000|2020-12-17 15:59:50|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|0
1608220820000|2020-12-17 16:00:20|6001.27|6001.27|6002.81|6002.81|6002.81|6002.81|6001.27|6001.27|0
1608220850000|2020-12-17 16:00:50|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|0
1608220860000|2020-12-17 16:01:00|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|0
1608220880000|2020-12-17 16:01:20|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|0
1608220900000|2020-12-17 16:01:40|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|0
1608220940000|2020-12-17 16:02:20|6003.15|6003.15|6000.38|6000.38|6003.15|6003.15|6000.38|6000.38|0
1608220960000|2020-12-17 16:02:40|5998.84|5998.84|5998.84|5998.84|5998.84|5998.84|5998.84|5998.84|0
1608220990000|2020-12-17 16:03:10|5992.69|5992.69|5992.69|5992.69|5992.69|5992.69|5992.69|5992.69|0
1608221010000|2020-12-17 16:03:30|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|0
1608221030000|2020-12-17 16:03:50|5992.39|5992.39|5991.79|5991.79|5992.39|5992.39|5991.79|5991.79|0
1608221060000|2020-12-17 16:04:20|5993.33|5993.33|5985|5985|5994.23|5994.23|5985|5985|0
1608221080000|2020-12-17 16:04:40|5988.08|5988.08|5988.08|5988.08|5988.08|5988.08|5988.08|5988.08|0
1608221090000|2020-12-17 16:04:50|5986.54|5986.54|5988.08|5988.08|5988.08|5988.08|5986.54|5986.54|0
1608221100000|2020-12-17 16:05:00|5989.61|5989.61|5989.61|5989.61|5989.61|5989.61|5989.61|5989.61|0
1608221150000|2020-12-17 16:05:50|5991.15|5991.15|5986.54|5986.54|5991.15|5991.15|5986.54|5986.54|0
1608221180000|2020-12-17 16:06:20|5985.64|5985.64|5984.45|5984.45|5985.64|5985.64|5984.45|5984.45|0
1608221190000|2020-12-17 16:06:30|5982.91|5982.91|5981.38|5981.38|5982.91|5982.91|5981.38|5981.38|0
1608221240000|2020-12-17 16:07:20|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|0
1608221260000|2020-12-17 16:07:40|5985.35|5985.35|5985.35|5985.35|5985.35|5985.35|5985.35|5985.35|0
1608221270000|2020-12-17 16:07:50|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|0
1608221300000|2020-12-17 16:08:20|5989.96|5989.96|5989.96|5989.96|5989.96|5989.96|5989.96|5989.96|0
1608221330000|2020-12-17 16:08:50|5986.88|5986.88|5986.88|5986.88|5986.88|5986.88|5986.88|5986.88|0
1608221350000|2020-12-17 16:09:10|5984.8|5984.8|5984.8|5984.8|5984.8|5984.8|5984.8|5984.8|0
1608221360000|2020-12-17 16:09:20|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|0
1608221400000|2020-12-17 16:10:00|5987.23|5987.23|5987.23|5987.23|5987.23|5987.23|5987.23|5987.23|0
1608221420000|2020-12-17 16:10:20|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|0
1608221450000|2020-12-17 16:10:50|5989.96|5989.96|5989.96|5989.96|5989.96|5989.96|5989.96|5989.96|0
1608221480000|2020-12-17 16:11:20|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|0
1608221490000|2020-12-17 16:11:30|5993.03|5993.03|5992.44|5992.44|5993.03|5993.03|5992.44|5992.44|0
1608221500000|2020-12-17 16:11:40|5991.84|5991.84|5991.84|5991.84|5991.84|5991.84|5991.84|5991.84|0
1608221520000|2020-12-17 16:12:00|5990.95|5990.95|5993.38|5993.38|5993.38|5993.38|5990.95|5990.95|0
1608221560000|2020-12-17 16:12:40|5991.84|5991.84|5991.84|5991.84|5991.84|5991.84|5991.84|5991.84|0
1608221570000|2020-12-17 16:12:50|5993.38|5993.38|5997.99|5997.99|5997.99|5997.99|5993.38|5993.38|0
1608221580000|2020-12-17 16:13:00|5997.69|5997.69|6000.77|6000.77|6000.77|6000.77|5997.69|5997.69|0
1608221620000|2020-12-17 16:13:40|6002.3|6002.3|6005.38|6005.38|6005.38|6005.38|6002.3|6002.3|0
1608221630000|2020-12-17 16:13:50|6002.3|6002.3|5999.23|5999.23|6002.3|6002.3|5999.23|5999.23|0
1608221660000|2020-12-17 16:14:20|6000.72|6000.72|6002.21|6002.21|6002.21|6002.21|6000.72|6000.72|0
1608221670000|2020-12-17 16:14:30|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|6011.44|0
1608221680000|2020-12-17 16:14:40|6010.84|6010.84|6009|6009|6010.84|6010.84|6009|6009|0
1608221700000|2020-12-17 16:15:00|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|0
1608221710000|2020-12-17 16:15:10|6006.57|6006.57|6001.96|6001.96|6006.57|6006.57|6001.96|6001.96|0
1608221750000|2020-12-17 16:15:50|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|6000.42|0
1608221760000|2020-12-17 16:16:00|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|0
1608221770000|2020-12-17 16:16:10|5998.33|5998.33|5998.33|5998.33|5998.33|5998.33|5998.33|5998.33|0
1608221780000|2020-12-17 16:16:20|5999.57|5999.57|6000.17|6000.17|6000.17|6000.17|5999.57|5999.57|0
1608221790000|2020-12-17 16:16:30|6005.08|6005.08|6008.41|6008.41|6008.41|6008.41|6002.01|6002.01|0
1608221840000|2020-12-17 16:17:20|6007.22|6007.22|6006.02|6006.02|6007.22|6007.22|6006.02|6006.02|0
1608221870000|2020-12-17 16:17:50|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|0
1608221890000|2020-12-17 16:18:10|6004.48|6004.48|6004.48|6004.48|6004.48|6004.48|6004.48|6004.48|0
1608221900000|2020-12-17 16:18:20|6005.08|6005.08|6005.08|6005.08|6005.08|6005.08|6005.08|6005.08|0
1608221930000|2020-12-17 16:18:50|6005.98|6005.98|6005.33|6005.33|6005.98|6005.98|6004.44|6004.44|0
1608222000000|2020-12-17 16:20:00|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|0
1608222040000|2020-12-17 16:20:40|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|6004.19|0
1608222060000|2020-12-17 16:21:00|6003.59|6003.59|6004.48|6004.48|6004.48|6004.48|6003.29|6003.29|0
1608222070000|2020-12-17 16:21:10|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|0
1608222080000|2020-12-17 16:21:20|6004.48|6004.48|6003.89|6003.89|6004.48|6004.48|6003.89|6003.89|0
1608222100000|2020-12-17 16:21:40|6000.81|6000.81|6000.81|6000.81|6000.81|6000.81|6000.81|6000.81|0
1608222120000|2020-12-17 16:22:00|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|0
1608222160000|2020-12-17 16:22:40|6000.86|6000.86|6006.37|6006.37|6006.37|6006.37|6000.86|6000.86|0
1608222170000|2020-12-17 16:22:50|6009.44|6009.44|6007.9|6007.9|6009.44|6009.44|6007.9|6007.9|0
1608222210000|2020-12-17 16:23:30|6009.44|6009.44|6009.44|6009.44|6009.44|6009.44|6009.44|6009.44|0
1608222220000|2020-12-17 16:23:40|6012.52|6012.52|6012.52|6012.52|6012.52|6012.52|6012.52|6012.52|0
1608222230000|2020-12-17 16:23:50|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|0
1608222250000|2020-12-17 16:24:10|6009.74|6009.74|6008.2|6008.2|6009.74|6009.74|6008.2|6008.2|0
1608222280000|2020-12-17 16:24:40|6007.01|6007.01|6009.44|6009.44|6009.44|6009.44|6007.01|6007.01|0
1608222310000|2020-12-17 16:25:10|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|0
1608222330000|2020-12-17 16:25:30|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|0
1608222360000|2020-12-17 16:26:00|6006.37|6006.37|6006.37|6006.37|6006.37|6006.37|6006.37|6006.37|0
1608222380000|2020-12-17 16:26:20|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|0
1608222400000|2020-12-17 16:26:40|6004.83|6004.83|6005.13|6005.13|6005.13|6005.13|6004.83|6004.83|0
1608222410000|2020-12-17 16:26:50|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|0
1608222420000|2020-12-17 16:27:00|6006.27|6006.27|6008.06|6008.06|6008.06|6008.06|6006.27|6006.27|0
1608222450000|2020-12-17 16:27:30|6006.53|6006.53|6006.53|6006.53|6006.53|6006.53|6006.53|6006.53|0
1608222460000|2020-12-17 16:27:40|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|0
1608222480000|2020-12-17 16:28:00|6006.87|6006.87|6005.68|6005.68|6006.87|6006.87|6005.68|6005.68|0
1608222510000|2020-12-17 16:28:30|6006.27|6006.27|6006.27|6006.27|6006.27|6006.27|6006.27|6006.27|0
1608222520000|2020-12-17 16:28:40|6004.74|6004.74|6001.66|6001.66|6004.74|6004.74|6001.66|6001.66|0
1608222540000|2020-12-17 16:29:00|6006.27|6006.27|6003.2|6003.2|6006.27|6006.27|6003.2|6003.2|0
1608222550000|2020-12-17 16:29:10|6004.69|6004.69|6001.62|6001.62|6004.69|6004.69|6001.62|6001.62|0
1608222560000|2020-12-17 16:29:20|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|0
1608222570000|2020-12-17 16:29:30|6004.69|6004.69|6007.77|6007.77|6007.77|6007.77|6004.69|6004.69|0
1608222590000|2020-12-17 16:29:50|6005.38|6005.38|6012.38|6012.38|6012.38|6012.38|6004.69|6004.69|0
1608279310000|2020-12-18 08:15:10|5873.78|5873.78|5853.79|5853.79|5873.78|5873.78|5853.79|5853.79|0
1608279350000|2020-12-18 08:15:50|5843.03|5843.03|5849.18|5849.18|5849.18|5849.18|5841.49|5841.49|0
1608279360000|2020-12-18 08:16:00|5855.33|5855.33|5855.33|5855.33|5855.33|5855.33|5855.33|5855.33|0
1608279390000|2020-12-18 08:16:30|5861.48|5861.48|5870.7|5870.7|5870.7|5870.7|5859.94|5859.94|0
1608279400000|2020-12-18 08:16:40|5876.85|5876.85|5876.85|5876.85|5876.85|5876.85|5876.85|5876.85|0
1608279460000|2020-12-18 08:17:40|5881.63|5881.63|5881.33|5881.33|5881.63|5881.63|5881.33|5881.33|0
1608279480000|2020-12-18 08:18:00|5886.4|5886.4|5886.4|5886.4|5886.4|5886.4|5886.4|5886.4|0
1608279540000|2020-12-18 08:19:00|5887.59|5887.59|5887.59|5887.59|5887.59|5887.59|5887.59|5887.59|0
1608279580000|2020-12-18 08:19:40|5892.21|5892.21|5892.21|5892.21|5892.21|5892.21|5892.21|5892.21|0
1608279730000|2020-12-18 08:22:10|5895.78|5895.78|5895.78|5895.78|5895.78|5895.78|5895.78|5895.78|0
1608280160000|2020-12-18 08:29:20|5893.99|5893.99|5893.99|5893.99|5893.99|5893.99|5893.99|5893.99|0
1608280210000|2020-12-18 08:30:10|5896.08|5896.08|5894.89|5894.89|5896.08|5896.08|5894.89|5894.89|0
1608280220000|2020-12-18 08:30:20|5896.08|5896.08|5896.08|5896.08|5896.08|5896.08|5896.08|5896.08|0
1608280230000|2020-12-18 08:30:30|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|0
1608280330000|2020-12-18 08:32:10|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|0
1608280420000|2020-12-18 08:33:40|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|5896.38|0
1608280460000|2020-12-18 08:34:20|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|5882.54|5882.54|0
1608280580000|2020-12-18 08:36:20|5895.44|5895.44|5896.93|5896.93|5896.93|5896.93|5895.44|5895.44|0
1608280590000|2020-12-18 08:36:30|5910.77|5910.77|5918.46|5918.46|5918.46|5918.46|5898.47|5898.47|0
1608280600000|2020-12-18 08:36:40|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|5919.35|0
1608280620000|2020-12-18 08:37:00|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|5919.65|0
1608280640000|2020-12-18 08:37:20|5927.34|5927.34|5927.34|5927.34|5927.34|5927.34|5927.34|5927.34|0
1608280890000|2020-12-18 08:41:30|5919.65|5919.65|5903.22|5903.22|5919.65|5919.65|5903.22|5903.22|0
1608280900000|2020-12-18 08:41:40|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|0
1608281020000|2020-12-18 08:43:40|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|0
1608281070000|2020-12-18 08:44:30|5924.31|5924.31|5927.38|5927.38|5927.38|5927.38|5924.31|5924.31|0
1608281090000|2020-12-18 08:44:50|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|0
1608281110000|2020-12-18 08:45:10|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|5942.37|0
1608281140000|2020-12-18 08:45:40|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|0
1608281160000|2020-12-18 08:46:00|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|0
1608281180000|2020-12-18 08:46:20|5926.88|5926.88|5926.88|5926.88|5926.88|5926.88|5926.88|5926.88|0
1608281190000|2020-12-18 08:46:30|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|0
1608281410000|2020-12-18 08:50:10|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|0
1608281720000|2020-12-18 08:55:20|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|0
1608281800000|2020-12-18 08:56:40|5929.17|5929.17|5926.1|5926.1|5929.17|5929.17|5926.1|5926.1|0
1608281820000|2020-12-18 08:57:00|5929.17|5929.17|5929.17|5929.17|5929.17|5929.17|5929.17|5929.17|0
1608281830000|2020-12-18 08:57:10|5930.71|5930.71|5930.71|5930.71|5930.71|5930.71|5930.71|5930.71|0
1608281840000|2020-12-18 08:57:20|5926.1|5926.1|5926.1|5926.1|5926.1|5926.1|5926.1|5926.1|0
1608281850000|2020-12-18 08:57:30|5921.92|5921.92|5921.92|5921.92|5921.92|5921.92|5921.92|5921.92|0
1608281880000|2020-12-18 08:58:00|5925|5925|5925.59|5925.59|5925.59|5925.59|5925|5925|0
1608282000000|2020-12-18 09:00:00|5926.19|5926.19|5926.79|5926.79|5926.79|5926.79|5926.19|5926.19|0
1608282050000|2020-12-18 09:00:50|5927.68|5927.68|5927.68|5927.68|5927.68|5927.68|5927.68|5927.68|0
1608282080000|2020-12-18 09:01:20|5928.28|5928.28|5928.28|5928.28|5928.28|5928.28|5928.28|5928.28|0
1608282100000|2020-12-18 09:01:40|5927.38|5927.38|5927.38|5927.38|5927.38|5927.38|5927.38|5927.38|0
1608282120000|2020-12-18 09:02:00|5922.77|5922.77|5925.85|5925.85|5925.85|5925.85|5922.77|5922.77|0
1608282130000|2020-12-18 09:02:10|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|0
1608282200000|2020-12-18 09:03:20|5934.43|5934.43|5934.43|5934.43|5934.43|5934.43|5934.43|5934.43|0
1608282320000|2020-12-18 09:05:20|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|5935.32|0
1608282390000|2020-12-18 09:06:30|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|0
1608282420000|2020-12-18 09:07:00|5946.09|5946.09|5963|5963|5963|5963|5946.09|5946.09|0
1608282430000|2020-12-18 09:07:10|5961.46|5961.46|5961.46|5961.46|5961.46|5961.46|5961.46|5961.46|0
1608282440000|2020-12-18 09:07:20|5963.25|5963.25|5966.23|5966.23|5966.23|5966.23|5963.25|5963.25|0
1608282450000|2020-12-18 09:07:30|5970.11|5970.11|5969.51|5969.51|5970.11|5970.11|5969.51|5969.51|0
1608282540000|2020-12-18 09:09:00|5971.05|5971.05|5974.13|5974.13|5974.13|5974.13|5971.05|5971.05|0
1608282550000|2020-12-18 09:09:10|5975.32|5975.32|5975.32|5975.32|5975.32|5975.32|5975.32|5975.32|0
1608282560000|2020-12-18 09:09:20|5976.22|5976.22|5982.37|5982.37|5982.37|5982.37|5976.22|5976.22|0
1608282670000|2020-12-18 09:11:10|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|0
1608282730000|2020-12-18 09:12:10|5979.38|5979.38|5968.62|5968.62|5979.38|5979.38|5968.62|5968.62|0
1608282780000|2020-12-18 09:13:00|5964.01|5964.01|5964.01|5964.01|5964.01|5964.01|5964.01|5964.01|0
1608282930000|2020-12-18 09:15:30|5957.86|5957.86|5957.86|5957.86|5957.86|5957.86|5957.86|5957.86|0
1608283030000|2020-12-18 09:17:10|5956.96|5956.96|5957.26|5957.26|5957.26|5957.26|5956.96|5956.96|0
1608283100000|2020-12-18 09:18:20|5954.28|5954.28|5952.19|5952.19|5954.28|5954.28|5952.19|5952.19|0
1608283190000|2020-12-18 09:19:50|5942.96|5942.96|5942.96|5942.96|5942.96|5942.96|5942.96|5942.96|0
1608283200000|2020-12-18 09:20:00|5932.2|5932.2|5932.2|5932.2|5932.2|5932.2|5932.2|5932.2|0
1608283290000|2020-12-18 09:21:30|5930.66|5930.66|5932.2|5932.2|5932.2|5932.2|5930.66|5930.66|0
1608283310000|2020-12-18 09:21:50|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|5933.74|0
1608283450000|2020-12-18 09:24:10|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|5929.13|0
1608283530000|2020-12-18 09:25:30|5919.9|5919.9|5919.9|5919.9|5919.9|5919.9|5919.9|5919.9|0
1608283550000|2020-12-18 09:25:50|5921.44|5921.44|5938.35|5938.35|5938.35|5938.35|5921.44|5921.44|0
1608283560000|2020-12-18 09:26:00|5930.66|5930.66|5930.66|5930.66|5930.66|5930.66|5930.66|5930.66|0
1608283670000|2020-12-18 09:27:50|5932.2|5932.2|5936.17|5936.17|5936.17|5936.17|5932.2|5932.2|0
1608283800000|2020-12-18 09:30:00|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|5948.47|0
1608283810000|2020-12-18 09:30:10|5955.03|5955.03|5962.19|5962.19|5962.19|5962.19|5955.03|5955.03|0
1608283860000|2020-12-18 09:31:00|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|0
1608283880000|2020-12-18 09:31:20|5961.99|5961.99|5961.99|5961.99|5961.99|5961.99|5961.99|5961.99|0
1608283900000|2020-12-18 09:31:40|5961.09|5961.09|5956.53|5956.53|5961.09|5961.09|5956.53|5956.53|0
1608284010000|2020-12-18 09:33:30|5945.76|5945.76|5945.76|5945.76|5945.76|5945.76|5945.76|5945.76|0
1608284020000|2020-12-18 09:33:40|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|5941.59|0
1608284050000|2020-12-18 09:34:10|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|5939.5|0
1608284080000|2020-12-18 09:34:40|5936.42|5936.42|5933.14|5933.14|5936.42|5936.42|5933.14|5933.14|0
1608284330000|2020-12-18 09:38:50|5932.55|5932.55|5932.55|5932.55|5932.55|5932.55|5932.55|5932.55|0
1608284340000|2020-12-18 09:39:00|5935.23|5935.23|5935.23|5935.23|5935.23|5935.23|5935.23|5935.23|0
1608284360000|2020-12-18 09:39:20|5922.93|5922.93|5926.01|5926.01|5926.01|5926.01|5922.93|5922.93|0
1608284620000|2020-12-18 09:43:40|5924.47|5924.47|5930.62|5930.62|5930.62|5930.62|5924.47|5924.47|0
1608284760000|2020-12-18 09:46:00|5922.93|5922.93|5922.93|5922.93|5922.93|5922.93|5922.93|5922.93|0
1608284820000|2020-12-18 09:47:00|5921.44|5921.44|5921.44|5921.44|5921.44|5921.44|5921.44|5921.44|0
1608284950000|2020-12-18 09:49:10|5922.98|5922.98|5924.51|5924.51|5924.51|5924.51|5922.98|5922.98|0
1608285000000|2020-12-18 09:50:00|5921.44|5921.44|5921.44|5921.44|5921.44|5921.44|5921.44|5921.44|0
1608285080000|2020-12-18 09:51:20|5922.98|5922.98|5922.98|5922.98|5922.98|5922.98|5922.98|5922.98|0
1608285240000|2020-12-18 09:54:00|5916.83|5916.83|5916.83|5916.83|5916.83|5916.83|5916.83|5916.83|0
1608285260000|2020-12-18 09:54:20|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|5915.93|0
1608285270000|2020-12-18 09:54:30|5918.02|5918.02|5918.02|5918.02|5918.02|5918.02|5918.02|5918.02|0
1608285370000|2020-12-18 09:56:10|5919.81|5919.81|5924.42|5924.42|5924.42|5924.42|5919.81|5919.81|0
1608285450000|2020-12-18 09:57:30|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|5927.5|0
1608285480000|2020-12-18 09:58:00|5922.89|5922.89|5927.5|5927.5|5927.5|5927.5|5922.89|5922.89|0
1608285490000|2020-12-18 09:58:10|5925.96|5925.96|5925.96|5925.96|5925.96|5925.96|5925.96|5925.96|0
1608285520000|2020-12-18 09:58:40|5929.54|5929.54|5930.43|5930.43|5930.43|5930.43|5929.54|5929.54|0
1608285530000|2020-12-18 09:58:50|5931.97|5931.97|5931.97|5931.97|5931.97|5931.97|5931.97|5931.97|0
1608285550000|2020-12-18 09:59:10|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|0
1608285580000|2020-12-18 09:59:40|5933.51|5933.51|5933.51|5933.51|5933.51|5933.51|5933.51|5933.51|0
1608285590000|2020-12-18 09:59:50|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|5935.05|0
1608285610000|2020-12-18 10:00:10|5936.58|5936.58|5936.58|5936.58|5936.58|5936.58|5936.58|5936.58|0
1608285690000|2020-12-18 10:01:30|5933.51|5933.51|5933.51|5933.51|5933.51|5933.51|5933.51|5933.51|0
1608285750000|2020-12-18 10:02:30|5933.81|5933.81|5933.81|5933.81|5933.81|5933.81|5933.81|5933.81|0
1608285890000|2020-12-18 10:04:50|5941.5|5941.5|5941.5|5941.5|5941.5|5941.5|5941.5|5941.5|0
1608285900000|2020-12-18 10:05:00|5949.18|5949.18|5949.18|5949.18|5949.18|5949.18|5949.18|5949.18|0
1608285910000|2020-12-18 10:05:10|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|0
1608285920000|2020-12-18 10:05:20|5950.03|5950.03|5950.03|5950.03|5950.03|5950.03|5950.03|5950.03|0
1608286010000|2020-12-18 10:06:50|5956.18|5956.18|5956.09|5956.09|5956.39|5956.39|5953.11|5953.11|0
1608286020000|2020-12-18 10:07:00|5954.6|5954.6|5954.6|5954.6|5954.6|5954.6|5954.6|5954.6|0
1608286070000|2020-12-18 10:07:50|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|5957.67|0
1608286160000|2020-12-18 10:09:20|5961.25|5961.25|5963.13|5963.13|5966.21|5966.21|5960.06|5960.06|0
1608286180000|2020-12-18 10:09:40|5967.75|5967.75|5967.75|5967.75|5967.75|5967.75|5967.75|5967.75|0
1608286500000|2020-12-18 10:15:00|5965.66|5965.66|5965.66|5965.66|5965.66|5965.66|5965.66|5965.66|0
1608286520000|2020-12-18 10:15:20|5982.57|5982.57|5973.05|5973.05|5982.57|5982.57|5967.2|5967.2|0
1608286530000|2020-12-18 10:15:30|5972.15|5972.15|5962.33|5962.33|5972.15|5972.15|5962.33|5962.33|0
1608286540000|2020-12-18 10:15:40|5956.18|5956.18|5952.9|5952.9|5956.18|5956.18|5952.9|5952.9|0
1608286550000|2020-12-18 10:15:50|5954.69|5954.69|5957.77|5957.77|5957.77|5957.77|5954.69|5954.69|0
1608286560000|2020-12-18 10:16:00|5959.3|5959.3|5959.3|5959.3|5959.3|5959.3|5959.3|5959.3|0
1608286580000|2020-12-18 10:16:20|5951.62|5951.62|5951.62|5951.62|5951.62|5951.62|5951.62|5951.62|0
1608286590000|2020-12-18 10:16:30|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|0
1608286670000|2020-12-18 10:17:50|5951.62|5951.62|5951.62|5951.62|5951.62|5951.62|5951.62|5951.62|0
1608286760000|2020-12-18 10:19:20|5948.93|5948.93|5948.93|5948.93|5948.93|5948.93|5948.93|5948.93|0
1608286770000|2020-12-18 10:19:30|5950.47|5950.47|5950.47|5950.47|5950.47|5950.47|5950.47|5950.47|0
1608286800000|2020-12-18 10:20:00|5945.86|5945.86|5941.24|5941.24|5945.86|5945.86|5941.24|5941.24|0
1608286810000|2020-12-18 10:20:10|5942.78|5942.78|5942.78|5942.78|5942.78|5942.78|5942.78|5942.78|0
1608286820000|2020-12-18 10:20:20|5943.68|5943.68|5946.75|5946.75|5946.75|5946.75|5943.68|5943.68|0
1608286860000|2020-12-18 10:21:00|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|0
1608286880000|2020-12-18 10:21:20|5957.51|5957.51|5957.51|5957.51|5957.51|5957.51|5957.51|5957.51|0
1608286940000|2020-12-18 10:22:20|5954.23|5954.23|5956.32|5956.32|5956.32|5956.32|5954.23|5954.23|0
1608286960000|2020-12-18 10:22:40|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|0
1608287000000|2020-12-18 10:23:20|5962.77|5962.77|5962.77|5962.77|5962.77|5962.77|5962.77|5962.77|0
1608287060000|2020-12-18 10:24:20|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|0
1608287100000|2020-12-18 10:25:00|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|0
1608287220000|2020-12-18 10:27:00|5970.46|5970.46|5984.29|5984.29|5984.29|5984.29|5970.46|5970.46|0
1608287270000|2020-12-18 10:27:50|5976.61|5976.61|5978.14|5978.14|5978.14|5978.14|5976.61|5976.61|0
1608287280000|2020-12-18 10:28:00|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|0
1608287370000|2020-12-18 10:29:30|5988.91|5988.91|5989.5|5989.5|5989.5|5989.5|5988.91|5988.91|0
1608287420000|2020-12-18 10:30:20|5987.97|5987.97|5984.89|5984.89|5987.97|5987.97|5984.89|5984.89|0
1608287430000|2020-12-18 10:30:30|5983.4|5983.4|5982.21|5982.21|5983.4|5983.4|5982.21|5982.21|0
1608287440000|2020-12-18 10:30:40|5985.28|5985.28|5985.28|5985.28|5985.28|5985.28|5985.28|5985.28|0
1608287480000|2020-12-18 10:31:20|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|0
1608287530000|2020-12-18 10:32:10|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|0
1608287600000|2020-12-18 10:33:20|5986.82|5986.82|5991.43|5991.43|5991.43|5991.43|5986.82|5986.82|0
1608287660000|2020-12-18 10:34:20|5992.62|5992.62|5991.13|5991.13|5992.62|5992.62|5991.13|5991.13|0
1608287700000|2020-12-18 10:35:00|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|0
1608287730000|2020-12-18 10:35:30|6008.04|6008.04|6006.51|6006.51|6008.04|6008.04|6000.36|6000.36|0
1608287740000|2020-12-18 10:35:40|6000.36|6000.36|5994.21|5994.21|6000.36|6000.36|5994.21|5994.21|0
1608287790000|2020-12-18 10:36:30|5991.13|5991.13|5994.21|5994.21|5994.21|5994.21|5991.13|5991.13|0
1608287830000|2020-12-18 10:37:10|5989.59|5989.59|5989.59|5989.59|5989.59|5989.59|5989.59|5989.59|0
1608287840000|2020-12-18 10:37:20|5990.19|5990.19|5984.39|5984.39|5990.19|5990.19|5984.39|5984.39|0
1608287850000|2020-12-18 10:37:30|5983.79|5983.79|5983.79|5983.79|5983.79|5983.79|5983.79|5983.79|0
1608287880000|2020-12-18 10:38:00|5982.6|5982.6|5976.45|5976.45|5982.6|5982.6|5976.45|5976.45|0
1608287930000|2020-12-18 10:38:50|5977.98|5977.98|5977.98|5977.98|5977.98|5977.98|5977.98|5977.98|0
1608288030000|2020-12-18 10:40:30|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|0
1608288100000|2020-12-18 10:41:40|5984|5984|5984|5984|5984|5984|5984|5984|0
1608288200000|2020-12-18 10:43:20|5990.15|5990.15|5993.22|5993.22|5993.22|5993.22|5990.15|5990.15|0
1608288210000|2020-12-18 10:43:30|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|0
1608288220000|2020-12-18 10:43:40|6005.18|6005.18|6005.18|6005.18|6005.18|6005.18|6005.18|6005.18|0
1608288320000|2020-12-18 10:45:20|5997.49|5997.49|5997.49|5997.49|5997.49|5997.49|5997.49|5997.49|0
1608288360000|2020-12-18 10:46:00|6008.25|6008.25|6008.25|6008.25|6008.25|6008.25|6008.25|6008.25|0
1608288460000|2020-12-18 10:47:40|6012.86|6012.86|6011.33|6011.33|6012.86|6012.86|6011.33|6011.33|0
1608288470000|2020-12-18 10:47:50|6012.86|6012.86|6008.25|6008.25|6012.86|6012.86|6008.25|6008.25|0
1608288540000|2020-12-18 10:49:00|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|0
1608288590000|2020-12-18 10:49:50|6000.56|6000.56|5997.49|5997.49|6000.56|6000.56|5997.49|5997.49|0
1608288620000|2020-12-18 10:50:20|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|0
1608288630000|2020-12-18 10:50:30|5989.25|5989.25|5988.06|5988.06|5989.25|5989.25|5988.06|5988.06|0
1608288650000|2020-12-18 10:50:50|5987.46|5987.46|5987.46|5987.46|5987.46|5987.46|5987.46|5987.46|0
1608288680000|2020-12-18 10:51:20|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|0
1608288690000|2020-12-18 10:51:30|5985.92|5985.92|5985.92|5985.92|5985.92|5985.92|5985.92|5985.92|0
1608288710000|2020-12-18 10:51:50|5989|5989|5989|5989|5989|5989|5989|5989|0
1608288730000|2020-12-18 10:52:10|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|0
1608288790000|2020-12-18 10:53:10|5989|5989|5989|5989|5989|5989|5989|5989|0
1608288810000|2020-12-18 10:53:30|5987.46|5987.46|5987.46|5987.46|5987.46|5987.46|5987.46|5987.46|0
1608288850000|2020-12-18 10:54:10|5992.07|5992.07|5992.07|5992.07|5992.07|5992.07|5992.07|5992.07|0
1608288860000|2020-12-18 10:54:20|5996.69|5996.69|5998.22|5998.22|5998.22|5998.22|5996.69|5996.69|0
1608288940000|2020-12-18 10:55:40|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|0
1608288980000|2020-12-18 10:56:20|5998.22|5998.22|6002.84|6002.84|6002.84|6002.84|5998.22|5998.22|0
1608289000000|2020-12-18 10:56:40|5996.69|5996.69|5996.69|5996.69|5996.69|5996.69|5996.69|5996.69|0
1608289080000|2020-12-18 10:58:00|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|0
1608289090000|2020-12-18 10:58:10|5993.61|5993.61|5993.61|5993.61|5993.61|5993.61|5993.61|5993.61|0
1608289120000|2020-12-18 10:58:40|5996.69|5996.69|5996.69|5996.69|5996.69|5996.69|5996.69|5996.69|0
1608289130000|2020-12-18 10:58:50|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|0
1608289160000|2020-12-18 10:59:20|5993.61|5993.61|5993.61|5993.61|5993.61|5993.61|5993.61|5993.61|0
1608289200000|2020-12-18 11:00:00|5990.54|5990.54|5993.61|5993.61|5993.61|5993.61|5990.54|5990.54|0
1608289210000|2020-12-18 11:00:10|5989|5989|5989|5989|5989|5989|5989|5989|0
1608289230000|2020-12-18 11:00:30|5985.92|5985.92|5985.92|5985.92|5985.92|5985.92|5985.92|5985.92|0
1608289240000|2020-12-18 11:00:40|5986.52|5986.52|5986.52|5986.52|5986.52|5986.52|5986.52|5986.52|0
1608289290000|2020-12-18 11:01:30|5987.12|5987.12|5987.12|5987.12|5987.12|5987.12|5987.12|5987.12|0
1608289320000|2020-12-18 11:02:00|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|0
1608289360000|2020-12-18 11:02:40|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|0
1608289390000|2020-12-18 11:03:10|5970.8|5970.8|5971.1|5971.1|5971.1|5971.1|5970.8|5970.8|0
1608289400000|2020-12-18 11:03:20|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|0
1608289450000|2020-12-18 11:04:10|5968.67|5968.67|5968.96|5968.96|5968.96|5968.96|5968.67|5968.67|0
1608289590000|2020-12-18 11:06:30|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|5967.43|0
1608289670000|2020-12-18 11:07:50|5968.96|5968.96|5970.46|5970.46|5970.46|5970.46|5968.96|5968.96|0
1608289700000|2020-12-18 11:08:20|5971.95|5971.95|5971.95|5971.95|5971.95|5971.95|5971.95|5971.95|0
1608289710000|2020-12-18 11:08:30|5973.14|5973.14|5973.14|5973.14|5973.14|5973.14|5973.14|5973.14|0
1608289720000|2020-12-18 11:08:40|5976.22|5976.22|5976.22|5976.22|5976.22|5976.22|5976.22|5976.22|0
1608289740000|2020-12-18 11:09:00|5976.51|5976.51|5976.51|5976.51|5976.51|5976.51|5976.51|5976.51|0
1608289770000|2020-12-18 11:09:30|5976.81|5976.81|5976.81|5976.81|5976.81|5976.81|5976.81|5976.81|0
1608289790000|2020-12-18 11:09:50|5972.2|5972.2|5967.59|5967.59|5972.2|5972.2|5967.59|5967.59|0
1608289890000|2020-12-18 11:11:30|5966.39|5966.39|5965.5|5965.5|5966.39|5966.39|5965.5|5965.5|0
1608289900000|2020-12-18 11:11:40|5967.04|5967.04|5965.5|5965.5|5967.04|5967.04|5965.5|5965.5|0
1608289930000|2020-12-18 11:12:10|5964.6|5964.6|5964.6|5964.6|5964.6|5964.6|5964.6|5964.6|0
1608290080000|2020-12-18 11:14:40|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|0
1608290100000|2020-12-18 11:15:00|5963.07|5963.07|5963.07|5963.07|5963.07|5963.07|5963.07|5963.07|0
1608290160000|2020-12-18 11:16:00|5969.22|5969.22|5969.22|5969.22|5969.22|5969.22|5969.22|5969.22|0
1608290200000|2020-12-18 11:16:40|5970.75|5970.75|5981.13|5981.13|5981.13|5981.13|5970.75|5970.75|0
1608290220000|2020-12-18 11:17:00|5985.74|5985.74|5985.74|5985.74|5985.74|5985.74|5985.74|5985.74|0
1608290250000|2020-12-18 11:17:30|5990.35|5990.35|5990.35|5990.35|5990.35|5990.35|5990.35|5990.35|0
1608290260000|2020-12-18 11:17:40|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|5988.81|0
1608290290000|2020-12-18 11:18:10|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|0
1608290360000|2020-12-18 11:19:20|5992.53|5992.53|5992.53|5992.53|5992.53|5992.53|5992.53|5992.53|0
1608290410000|2020-12-18 11:20:10|5997.14|5997.14|5997.14|5997.14|5997.14|5997.14|5997.14|5997.14|0
1608290430000|2020-12-18 11:20:30|5994.07|5994.07|5994.07|5994.07|5994.07|5994.07|5994.07|5994.07|0
1608290570000|2020-12-18 11:22:50|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|0
1608290580000|2020-12-18 11:23:00|6000.22|6000.22|6000.22|6000.22|6001.76|6001.76|6000.22|6000.22|0
1608290590000|2020-12-18 11:23:10|5997.14|5997.14|5992.53|5992.53|5997.14|5997.14|5992.53|5992.53|0
1608290730000|2020-12-18 11:25:30|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|0
1608290810000|2020-12-18 11:26:50|5990.99|5990.99|5981.77|5981.77|5990.99|5990.99|5981.77|5981.77|0
1608290840000|2020-12-18 11:27:20|5986.38|5986.38|5986.38|5986.38|5986.38|5986.38|5986.38|5986.38|0
1608290850000|2020-12-18 11:27:30|5990.99|5990.99|5987.92|5987.92|5990.99|5990.99|5987.92|5987.92|0
1608290880000|2020-12-18 11:28:00|5983.31|5983.31|5983.31|5983.31|5983.31|5983.31|5983.31|5983.31|0
1608291010000|2020-12-18 11:30:10|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|0
1608291020000|2020-12-18 11:30:20|5986.38|5986.38|5986.38|5986.38|5986.38|5986.38|5986.38|5986.38|0
1608291240000|2020-12-18 11:34:00|5992.53|5992.53|5997.4|5997.4|5997.4|5997.4|5992.53|5992.53|0
1608291250000|2020-12-18 11:34:10|6002.01|6002.01|6002.01|6002.01|6002.01|6002.01|6002.01|6002.01|0
1608291310000|2020-12-18 11:35:10|6006.62|6006.62|6006.62|6006.62|6006.62|6006.62|6006.62|6006.62|0
1608291400000|2020-12-18 11:36:40|6009.01|6009.01|6009.01|6009.01|6009.01|6009.01|6009.01|6009.01|0
1608291410000|2020-12-18 11:36:50|6016.7|6016.7|6016.7|6016.7|6018.23|6018.23|6016.7|6016.7|0
1608291450000|2020-12-18 11:37:30|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|0
1608291480000|2020-12-18 11:38:00|6021.56|6021.56|6019.47|6019.47|6021.56|6021.56|6019.47|6019.47|0
1608291510000|2020-12-18 11:38:30|6021.01|6021.01|6021.01|6021.01|6021.01|6021.01|6021.01|6021.01|0
1608291540000|2020-12-18 11:39:00|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|0
1608291580000|2020-12-18 11:39:40|6027.16|6027.16|6027.16|6027.16|6027.16|6027.16|6027.16|6027.16|0
1608291620000|2020-12-18 11:40:20|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|0
1608291630000|2020-12-18 11:40:30|6021.01|6021.01|6021.01|6021.01|6021.01|6021.01|6021.01|6021.01|0
1608291690000|2020-12-18 11:41:30|6017.93|6017.93|6017.93|6017.93|6017.93|6017.93|6017.93|6017.93|0
1608291750000|2020-12-18 11:42:30|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|0
1608291760000|2020-12-18 11:42:40|6016.99|6016.99|6015.8|6015.8|6016.99|6016.99|6015.8|6015.8|0
1608291820000|2020-12-18 11:43:40|6016.4|6016.4|6016.1|6016.1|6016.4|6016.4|6016.1|6016.1|0
1608291830000|2020-12-18 11:43:50|6014.91|6014.91|6014.91|6014.91|6014.91|6014.91|6014.91|6014.91|0
1608291850000|2020-12-18 11:44:10|6013.37|6013.37|6013.37|6013.37|6013.37|6013.37|6013.37|6013.37|0
1608291910000|2020-12-18 11:45:10|6010.29|6010.29|6008.5|6008.5|6010.29|6010.29|6008.5|6008.5|0
1608291930000|2020-12-18 11:45:30|6005.43|6005.43|6005.43|6005.43|6005.43|6005.43|6005.43|6005.43|0
1608291940000|2020-12-18 11:45:40|6006.97|6006.97|6006.97|6006.97|6006.97|6006.97|6006.97|6006.97|0
1608291950000|2020-12-18 11:45:50|6005.43|6005.43|6005.43|6005.43|6005.43|6005.43|6005.43|6005.43|0
1608291970000|2020-12-18 11:46:10|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|0
1608291980000|2020-12-18 11:46:20|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|0
1608292000000|2020-12-18 11:46:40|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|0
1608292070000|2020-12-18 11:47:50|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|0
1608292080000|2020-12-18 11:48:00|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|0
1608292100000|2020-12-18 11:48:20|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|0
1608292120000|2020-12-18 11:48:40|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|0
1608292130000|2020-12-18 11:48:50|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|0
1608292180000|2020-12-18 11:49:40|5988.52|5988.52|5990.05|5990.05|5990.05|5990.05|5988.52|5988.52|0
1608292200000|2020-12-18 11:50:00|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|0
1608292210000|2020-12-18 11:50:10|5994.32|5994.32|5995.86|5995.86|5995.86|5995.86|5994.32|5994.32|0
1608292300000|2020-12-18 11:51:40|5991.25|5991.25|5989.71|5989.71|5991.25|5991.25|5989.71|5989.71|0
1608292320000|2020-12-18 11:52:00|5988.17|5988.17|5988.17|5988.17|5988.17|5988.17|5988.17|5988.17|0
1608292370000|2020-12-18 11:52:50|5986.63|5986.63|5984.84|5984.84|5986.63|5986.63|5984.84|5984.84|0
1608292380000|2020-12-18 11:53:00|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|0
1608292400000|2020-12-18 11:53:20|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|0
1608292420000|2020-12-18 11:53:40|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|0
1608292440000|2020-12-18 11:54:00|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|0
1608292490000|2020-12-18 11:54:50|5974.08|5974.08|5971.01|5971.01|5974.08|5974.08|5971.01|5971.01|0
1608292530000|2020-12-18 11:55:30|5975.62|5975.62|5974.08|5974.08|5975.62|5975.62|5974.08|5974.08|0
1608292560000|2020-12-18 11:56:00|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|0
1608292670000|2020-12-18 11:57:50|5980.23|5980.23|5978.69|5978.69|5980.23|5980.23|5978.69|5978.69|0
1608292850000|2020-12-18 12:00:50|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|0
1608292870000|2020-12-18 12:01:10|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|0
1608292890000|2020-12-18 12:01:30|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|0
1608292920000|2020-12-18 12:02:00|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|5987.92|0
1608292970000|2020-12-18 12:02:50|5984.84|5984.84|5986.38|5986.38|5986.38|5986.38|5984.84|5984.84|0
1608292990000|2020-12-18 12:03:10|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|5981.77|0
1608293070000|2020-12-18 12:04:30|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|0
1608293100000|2020-12-18 12:05:00|5983.95|5983.95|5983.95|5983.95|5983.95|5983.95|5983.95|5983.95|0
1608293110000|2020-12-18 12:05:10|5983.35|5983.35|5983.35|5983.35|5983.35|5983.35|5983.35|5983.35|0
1608293170000|2020-12-18 12:06:10|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|0
1608293210000|2020-12-18 12:06:50|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|0
1608293260000|2020-12-18 12:07:40|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|0
1608293480000|2020-12-18 12:11:20|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|0
1608293520000|2020-12-18 12:12:00|5969.51|5969.51|5969.51|5969.51|5969.51|5969.51|5969.51|5969.51|0
1608293580000|2020-12-18 12:13:00|5965.94|5965.94|5965.94|5965.94|5965.94|5965.94|5965.94|5965.94|0
1608293760000|2020-12-18 12:16:00|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|0
1608293790000|2020-12-18 12:16:30|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|0
1608293810000|2020-12-18 12:16:50|5962.56|5962.56|5965.64|5965.64|5965.64|5965.64|5962.56|5962.56|0
1608293820000|2020-12-18 12:17:00|5964.44|5964.44|5962.95|5962.95|5964.44|5964.44|5962.95|5962.95|0
1608293840000|2020-12-18 12:17:20|5963.55|5963.55|5963.55|5963.55|5963.55|5963.55|5963.55|5963.55|0
1608293880000|2020-12-18 12:18:00|5962.06|5962.06|5962.06|5962.06|5962.06|5962.06|5962.06|5962.06|0
1608293920000|2020-12-18 12:18:40|5968.21|5968.21|5968.21|5968.21|5968.21|5968.21|5968.21|5968.21|0
1608294150000|2020-12-18 12:22:30|5971.28|5971.28|5971.28|5971.28|5971.28|5971.28|5971.28|5971.28|0
1608294290000|2020-12-18 12:24:50|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|5966.67|0
1608294310000|2020-12-18 12:25:10|5968.46|5968.46|5970.25|5970.25|5970.25|5970.25|5968.46|5968.46|0
1608294330000|2020-12-18 12:25:30|5971.79|5971.79|5971.79|5971.79|5971.79|5971.79|5971.79|5971.79|0
1608294460000|2020-12-18 12:27:40|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1608294490000|2020-12-18 12:28:10|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|0
1608294500000|2020-12-18 12:28:20|5958.29|5958.29|5958.29|5958.29|5958.29|5958.29|5958.29|5958.29|0
1608294730000|2020-12-18 12:32:10|5959.83|5959.83|5959.83|5959.83|5959.83|5959.83|5959.83|5959.83|0
1608294740000|2020-12-18 12:32:20|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|0
1608294760000|2020-12-18 12:32:40|5960.18|5960.18|5960.18|5960.18|5960.18|5960.18|5960.18|5960.18|0
1608294770000|2020-12-18 12:32:50|5961.71|5961.71|5961.71|5961.71|5961.71|5961.71|5961.71|5961.71|0
1608294790000|2020-12-18 12:33:10|5963.25|5963.25|5963.25|5963.25|5963.25|5963.25|5963.25|5963.25|0
1608294820000|2020-12-18 12:33:40|5962.95|5962.95|5963.25|5963.25|5963.25|5963.25|5962.95|5962.95|0
1608294850000|2020-12-18 12:34:10|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|0
1608294860000|2020-12-18 12:34:20|5955.56|5955.56|5955.56|5955.56|5955.56|5955.56|5955.56|5955.56|0
1608294910000|2020-12-18 12:35:10|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|0
1608294930000|2020-12-18 12:35:30|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|0
1608295010000|2020-12-18 12:36:50|5954.03|5954.03|5954.03|5954.03|5957.1|5957.1|5954.03|5954.03|0
1608295050000|2020-12-18 12:37:30|5950.95|5950.95|5950.95|5950.95|5950.95|5950.95|5950.95|5950.95|0
1608295220000|2020-12-18 12:40:20|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|0
1608295290000|2020-12-18 12:41:30|5950.95|5950.95|5950.95|5950.95|5950.95|5950.95|5950.95|5950.95|0
1608295630000|2020-12-18 12:47:10|5948.27|5948.27|5948.27|5948.27|5948.27|5948.27|5948.27|5948.27|0
1608295840000|2020-12-18 12:50:40|5937.5|5937.5|5937.5|5937.5|5937.5|5937.5|5937.5|5937.5|0
1608295920000|2020-12-18 12:52:00|5939.04|5939.04|5937.5|5937.5|5939.04|5939.04|5937.21|5937.21|0
1608295930000|2020-12-18 12:52:10|5939.04|5939.04|5939.04|5939.04|5939.04|5939.04|5939.04|5939.04|0
1608296030000|2020-12-18 12:53:50|5940.58|5940.58|5940.58|5940.58|5940.58|5940.58|5940.58|5940.58|0
1608296090000|2020-12-18 12:54:50|5934.43|5934.43|5932.89|5932.89|5934.43|5934.43|5932.89|5932.89|0
1608296110000|2020-12-18 12:55:10|5931.35|5931.35|5931.35|5931.35|5931.35|5931.35|5931.35|5931.35|0
1608296130000|2020-12-18 12:55:30|5932.89|5932.89|5942.12|5942.12|5942.12|5942.12|5932.89|5932.89|0
1608296150000|2020-12-18 12:55:50|5940.62|5940.62|5936.36|5936.36|5940.62|5940.62|5936.36|5936.36|0
1608296180000|2020-12-18 12:56:20|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|5931.74|0
1608296190000|2020-12-18 12:56:30|5930.85|5930.85|5931.15|5931.15|5931.15|5931.15|5930.85|5930.85|0
1608296260000|2020-12-18 12:57:40|5926.53|5926.53|5926.53|5926.53|5926.53|5926.53|5926.53|5926.53|0
1608296310000|2020-12-18 12:58:30|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|0
1608296340000|2020-12-18 12:59:00|5926.53|5926.53|5926.53|5926.53|5926.53|5926.53|5926.53|5926.53|0
1608296370000|2020-12-18 12:59:30|5925|5925|5925|5925|5925|5925|5925|5925|0
1608296390000|2020-12-18 12:59:50|5924.1|5924.1|5917.95|5917.95|5924.1|5924.1|5917.95|5917.95|0
1608296420000|2020-12-18 13:00:20|5917.06|5917.06|5917.06|5917.06|5917.06|5917.06|5917.06|5917.06|0
1608296480000|2020-12-18 13:01:20|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|5916.16|0
1608296490000|2020-12-18 13:01:30|5915.27|5915.27|5914.07|5914.07|5915.27|5915.27|5914.07|5914.07|0
1608296520000|2020-12-18 13:02:00|5914.97|5914.97|5920.73|5920.73|5920.73|5920.73|5913.98|5913.98|0
1608296590000|2020-12-18 13:03:10|5922.27|5922.27|5922.27|5922.27|5922.27|5922.27|5922.27|5922.27|0
1608296600000|2020-12-18 13:03:20|5923.76|5923.76|5922.27|5922.27|5923.76|5923.76|5922.27|5922.27|0
1608296720000|2020-12-18 13:05:20|5920.73|5920.73|5920.73|5920.73|5920.73|5920.73|5920.73|5920.73|0
1608296730000|2020-12-18 13:05:30|5922.27|5922.27|5921.97|5921.97|5922.27|5922.27|5921.97|5921.97|0
1608296760000|2020-12-18 13:06:00|5923.51|5923.51|5923.51|5923.51|5923.51|5923.51|5923.51|5923.51|0
1608296910000|2020-12-18 13:08:30|5920.43|5920.43|5918.89|5918.89|5920.43|5920.43|5918.89|5918.89|0
1608296920000|2020-12-18 13:08:40|5915.82|5915.82|5915.82|5915.82|5915.82|5915.82|5915.82|5915.82|0
1608296930000|2020-12-18 13:08:50|5916.12|5916.12|5916.12|5916.12|5916.12|5916.12|5916.12|5916.12|0
1608296950000|2020-12-18 13:09:10|5919.19|5919.19|5919.19|5919.19|5919.19|5919.19|5919.19|5919.19|0
1608296970000|2020-12-18 13:09:30|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|0
1608297030000|2020-12-18 13:10:30|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|5921.03|0
1608297070000|2020-12-18 13:11:10|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|5919.49|0
1608297130000|2020-12-18 13:12:10|5917.95|5917.95|5917.95|5917.95|5917.95|5917.95|5917.95|5917.95|0
1608297140000|2020-12-18 13:12:20|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|5916.42|0
1608297200000|2020-12-18 13:13:20|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|0
1608297300000|2020-12-18 13:15:00|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|0
1608297310000|2020-12-18 13:15:10|5907.19|5907.19|5911.8|5911.8|5911.8|5911.8|5907.19|5907.19|0
1608297340000|2020-12-18 13:15:40|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|0
1608297550000|2020-12-18 13:19:10|5907.19|5907.19|5904.11|5904.11|5907.19|5907.19|5904.11|5904.11|0
1608297620000|2020-12-18 13:20:20|5907.19|5907.19|5906.89|5906.89|5907.19|5907.19|5906.89|5906.89|0
1608297720000|2020-12-18 13:22:00|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|0
1608297750000|2020-12-18 13:22:30|5917.65|5917.65|5928.42|5928.42|5928.42|5928.42|5917.65|5917.65|0
1608297770000|2020-12-18 13:22:50|5931.49|5931.49|5931.49|5931.49|5931.49|5931.49|5931.49|5931.49|0
1608297780000|2020-12-18 13:23:00|5926.88|5926.88|5920.73|5920.73|5926.88|5926.88|5920.73|5920.73|0
1608297850000|2020-12-18 13:24:10|5917.65|5917.65|5917.65|5917.65|5917.65|5917.65|5917.65|5917.65|0
1608297870000|2020-12-18 13:24:30|5916.12|5916.12|5916.12|5916.12|5916.12|5916.12|5916.12|5916.12|0
1608297900000|2020-12-18 13:25:00|5914.92|5914.92|5914.92|5914.92|5914.92|5914.92|5914.92|5914.92|0
1608297950000|2020-12-18 13:25:50|5911.85|5911.85|5911.85|5911.85|5911.85|5911.85|5911.85|5911.85|0
1608297960000|2020-12-18 13:26:00|5912.15|5912.15|5913.04|5913.04|5913.04|5913.04|5912.15|5912.15|0
1608298030000|2020-12-18 13:27:10|5909.97|5909.97|5911.5|5911.5|5911.5|5911.5|5909.97|5909.97|0
1608298100000|2020-12-18 13:28:20|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|0
1608298170000|2020-12-18 13:29:30|5912.4|5912.4|5912.4|5912.4|5912.4|5912.4|5912.4|5912.4|0
1608298200000|2020-12-18 13:30:00|5913|5913|5913|5913|5913|5913|5913|5913|0
1608298230000|2020-12-18 13:30:30|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|0
1608298250000|2020-12-18 13:30:50|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|0
1608298380000|2020-12-18 13:33:00|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|0
1608298420000|2020-12-18 13:33:40|5905.65|5905.65|5901.04|5901.04|5905.65|5905.65|5901.04|5901.04|0
1608298490000|2020-12-18 13:34:50|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|0
1608298500000|2020-12-18 13:35:00|5905.65|5905.65|5905.65|5905.65|5905.65|5905.65|5905.65|5905.65|0
1608298510000|2020-12-18 13:35:10|5904.11|5904.11|5902.58|5902.58|5904.11|5904.11|5902.58|5902.58|0
1608298570000|2020-12-18 13:36:10|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|0
1608298600000|2020-12-18 13:36:40|5898.95|5898.95|5897.41|5897.41|5898.95|5898.95|5897.41|5897.41|0
1608298630000|2020-12-18 13:37:10|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|0
1608298640000|2020-12-18 13:37:20|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|0
1608298670000|2020-12-18 13:37:50|5897.41|5897.41|5895.88|5895.88|5897.41|5897.41|5895.88|5895.88|0
1608298690000|2020-12-18 13:38:10|5894.68|5894.68|5893.49|5893.49|5894.68|5894.68|5893.49|5893.49|0
1608298710000|2020-12-18 13:38:30|5895.03|5895.03|5895.03|5895.03|5895.03|5895.03|5895.03|5895.03|0
1608298720000|2020-12-18 13:38:40|5891.95|5891.95|5891.95|5891.95|5891.95|5891.95|5891.95|5891.95|0
1608298750000|2020-12-18 13:39:10|5891.65|5891.65|5892.85|5892.85|5892.85|5892.85|5891.65|5891.65|0
1608298800000|2020-12-18 13:40:00|5893.74|5893.74|5893.74|5893.74|5893.74|5893.74|5893.74|5893.74|0
1608298840000|2020-12-18 13:40:40|5892.85|5892.85|5897.46|5897.46|5897.46|5897.46|5892.85|5892.85|0
1608298920000|2020-12-18 13:42:00|5899|5899|5899|5899|5899|5899|5899|5899|0
1608298970000|2020-12-18 13:42:50|5900.54|5900.54|5901.77|5901.77|5901.77|5901.77|5900.24|5900.24|0
1608298980000|2020-12-18 13:43:00|5903.31|5903.31|5903.31|5903.31|5903.31|5903.31|5903.31|5903.31|0
1608298990000|2020-12-18 13:43:10|5904.85|5904.85|5904.85|5904.85|5904.85|5904.85|5904.85|5904.85|0
1608299000000|2020-12-18 13:43:20|5906.39|5906.39|5906.39|5906.39|5906.39|5906.39|5906.39|5906.39|0
1608299070000|2020-12-18 13:44:30|5903.31|5903.31|5901.77|5901.77|5903.31|5903.31|5901.77|5901.77|0
1608299190000|2020-12-18 13:46:30|5901.48|5901.48|5902.07|5902.07|5902.07|5902.07|5901.48|5901.48|0
1608299210000|2020-12-18 13:46:50|5903.61|5903.61|5906.69|5906.69|5906.69|5906.69|5903.61|5903.61|0
1608299270000|2020-12-18 13:47:50|5903.61|5903.61|5902.07|5902.07|5903.61|5903.61|5902.07|5902.07|0
1608299290000|2020-12-18 13:48:10|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|0
1608299320000|2020-12-18 13:48:40|5902.72|5902.72|5902.72|5902.72|5902.72|5902.72|5902.72|5902.72|0
1608299330000|2020-12-18 13:48:50|5902.12|5902.12|5897.51|5897.51|5902.12|5902.12|5897.51|5897.51|0
1608299380000|2020-12-18 13:49:40|5896.91|5896.91|5896.91|5896.91|5896.91|5896.91|5896.91|5896.91|0
1608299400000|2020-12-18 13:50:00|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|0
1608299570000|2020-12-18 13:52:50|5894.43|5894.43|5895.97|5895.97|5895.97|5895.97|5894.43|5894.43|0
1608299580000|2020-12-18 13:53:00|5902.12|5902.12|5902.12|5902.12|5902.12|5902.12|5902.12|5902.12|0
1608299750000|2020-12-18 13:55:50|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|0
1608299770000|2020-12-18 13:56:10|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|0
1608299780000|2020-12-18 13:56:20|5902.46|5902.46|5902.46|5902.46|5902.46|5902.46|5902.46|5902.46|0
1608299810000|2020-12-18 13:56:50|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|5901.57|0
1608299820000|2020-12-18 13:57:00|5896.96|5896.96|5896.96|5896.96|5896.96|5896.96|5896.96|5896.96|0
1608299900000|2020-12-18 13:58:20|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|0
1608299990000|2020-12-18 13:59:50|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|0
1608300000000|2020-12-18 14:00:00|5896.36|5896.36|5897.85|5897.85|5897.85|5897.85|5896.36|5896.36|0
1608300050000|2020-12-18 14:00:50|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|0
1608300060000|2020-12-18 14:01:00|5900.93|5900.93|5910.79|5910.79|5910.79|5910.79|5900.93|5900.93|0
1608300080000|2020-12-18 14:01:20|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|5903.11|0
1608300200000|2020-12-18 14:03:20|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|5904.64|0
1608300260000|2020-12-18 14:04:20|5906.18|5906.18|5906.18|5906.18|5906.18|5906.18|5906.18|5906.18|0
1608300300000|2020-12-18 14:05:00|5907.37|5907.37|5907.37|5907.37|5908.91|5908.91|5907.37|5907.37|0
1608300380000|2020-12-18 14:06:20|5905.84|5905.84|5907.37|5907.37|5907.37|5907.37|5905.84|5905.84|0
1608300410000|2020-12-18 14:06:50|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|0
1608300480000|2020-12-18 14:08:00|5910.4|5910.4|5910.4|5910.4|5910.4|5910.4|5910.4|5910.4|0
1608300570000|2020-12-18 14:09:30|5913.48|5913.48|5916.55|5916.55|5916.55|5916.55|5913.48|5913.48|0
1608300590000|2020-12-18 14:09:50|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|0
1608300600000|2020-12-18 14:10:00|5919.63|5919.63|5919.63|5919.63|5919.63|5919.63|5919.63|5919.63|0
1608300630000|2020-12-18 14:10:30|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|0
1608300660000|2020-12-18 14:11:00|5919.63|5919.63|5922.7|5922.7|5922.7|5922.7|5919.63|5919.63|0
1608300690000|2020-12-18 14:11:30|5922.41|5922.41|5922.7|5922.7|5922.7|5922.7|5922.41|5922.41|0
1608300720000|2020-12-18 14:12:00|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|5924.24|0
1608300780000|2020-12-18 14:13:00|5922.7|5922.7|5919.63|5919.63|5922.7|5922.7|5919.63|5919.63|0
1608300800000|2020-12-18 14:13:20|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|0
1608300910000|2020-12-18 14:15:10|5916.55|5916.55|5916.55|5916.55|5916.55|5916.55|5916.55|5916.55|0
1608300950000|2020-12-18 14:15:50|5913.48|5913.48|5919.63|5919.63|5919.63|5919.63|5913.48|5913.48|0
1608300970000|2020-12-18 14:16:10|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|0
1608300980000|2020-12-18 14:16:20|5916.55|5916.55|5915.02|5915.02|5916.55|5916.55|5915.02|5915.02|0
1608300990000|2020-12-18 14:16:30|5910.4|5910.4|5901.52|5901.52|5910.4|5910.4|5901.22|5901.22|0
1608301080000|2020-12-18 14:18:00|5903.06|5903.06|5904.6|5904.6|5904.6|5904.6|5903.06|5903.06|0
1608301090000|2020-12-18 14:18:10|5906.14|5906.14|5906.14|5906.14|5906.14|5906.14|5906.14|5906.14|0
1608301100000|2020-12-18 14:18:20|5904.6|5904.6|5906.14|5906.14|5906.14|5906.14|5904.6|5904.6|0
1608301170000|2020-12-18 14:19:30|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|0
1608301200000|2020-12-18 14:20:00|5909.21|5909.21|5909.21|5909.21|5909.21|5909.21|5909.21|5909.21|0
1608301270000|2020-12-18 14:21:10|5910.7|5910.7|5910.7|5910.7|5910.7|5910.7|5910.7|5910.7|0
1608301290000|2020-12-18 14:21:30|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|0
1608301300000|2020-12-18 14:21:40|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|0
1608301310000|2020-12-18 14:21:50|5905.19|5905.19|5905.19|5905.19|5905.19|5905.19|5905.19|5905.19|0
1608301320000|2020-12-18 14:22:00|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|5909.81|0
1608301350000|2020-12-18 14:22:30|5908.61|5908.61|5908.61|5908.61|5908.61|5908.61|5908.61|5908.61|0
1608301360000|2020-12-18 14:22:40|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|0
1608301380000|2020-12-18 14:23:00|5905.84|5905.84|5910.45|5910.45|5910.45|5910.45|5905.84|5905.84|0
1608301430000|2020-12-18 14:23:50|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|5908.91|0
1608301460000|2020-12-18 14:24:20|5911.99|5911.99|5911.99|5911.99|5911.99|5911.99|5911.99|5911.99|0
1608301510000|2020-12-18 14:25:10|5910.45|5910.45|5910.45|5910.45|5910.45|5910.45|5910.45|5910.45|0
1608301590000|2020-12-18 14:26:30|5908.91|5908.91|5907.37|5907.37|5908.91|5908.91|5907.37|5907.37|0
1608301610000|2020-12-18 14:26:50|5905.84|5905.84|5905.84|5905.84|5905.84|5905.84|5905.84|5905.84|0
1608301620000|2020-12-18 14:27:00|5902.76|5902.76|5905.84|5905.84|5905.84|5905.84|5902.76|5902.76|0
1608301640000|2020-12-18 14:27:20|5904.3|5904.3|5901.02|5901.02|5904.3|5904.3|5901.02|5901.02|0
1608301650000|2020-12-18 14:27:30|5899.83|5899.83|5899.83|5899.83|5899.83|5899.83|5899.83|5899.83|0
1608301660000|2020-12-18 14:27:40|5900.42|5900.42|5900.72|5900.72|5900.72|5900.72|5900.42|5900.42|0
1608301680000|2020-12-18 14:28:00|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|0
1608301800000|2020-12-18 14:30:00|5898.84|5898.84|5898.54|5898.54|5898.84|5898.84|5898.54|5898.54|0
1608301810000|2020-12-18 14:30:10|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|0
1608301830000|2020-12-18 14:30:30|5897|5897|5895.46|5895.46|5897|5897|5895.46|5895.46|0
1608301850000|2020-12-18 14:30:50|5890.85|5890.85|5890.85|5890.85|5890.85|5890.85|5890.85|5890.85|0
1608301860000|2020-12-18 14:31:00|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|5889.31|0
1608301880000|2020-12-18 14:31:20|5886.24|5886.24|5887.43|5887.43|5887.43|5887.43|5886.24|5886.24|0
1608301890000|2020-12-18 14:31:30|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|0
1608301900000|2020-12-18 14:31:40|5888.97|5888.97|5905.88|5905.88|5905.88|5905.88|5888.97|5888.97|0
1608301910000|2020-12-18 14:31:50|5907.42|5907.42|5904.35|5904.35|5907.42|5907.42|5904.35|5904.35|0
1608301920000|2020-12-18 14:32:00|5902.81|5902.81|5902.81|5902.81|5902.81|5902.81|5902.81|5902.81|0
1608301930000|2020-12-18 14:32:10|5898.2|5898.2|5898.2|5898.2|5898.2|5898.2|5898.2|5898.2|0
1608301960000|2020-12-18 14:32:40|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|5892.05|0
1608301970000|2020-12-18 14:32:50|5889.66|5889.66|5889.02|5889.02|5890.55|5890.55|5889.02|5889.02|0
1608301980000|2020-12-18 14:33:00|5893.63|5893.63|5893.33|5893.33|5893.63|5893.63|5893.33|5893.33|0
1608302000000|2020-12-18 14:33:20|5891.79|5891.79|5891.79|5891.79|5891.79|5891.79|5891.79|5891.79|0
1608302010000|2020-12-18 14:33:30|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|0
1608302020000|2020-12-18 14:33:40|5898.2|5898.2|5898.2|5898.2|5898.2|5898.2|5898.2|5898.2|0
1608302060000|2020-12-18 14:34:20|5896.66|5896.66|5895.12|5895.12|5896.66|5896.66|5895.12|5895.12|0
1608302070000|2020-12-18 14:34:30|5898.2|5898.2|5898.2|5898.2|5898.2|5898.2|5898.2|5898.2|0
1608302080000|2020-12-18 14:34:40|5899.73|5899.73|5907.42|5907.42|5907.42|5907.42|5899.73|5899.73|0
1608302090000|2020-12-18 14:34:50|5910.5|5910.5|5913.57|5913.57|5913.57|5913.57|5910.5|5910.5|0
1608302110000|2020-12-18 14:35:10|5908.96|5908.96|5912.03|5912.03|5912.03|5912.03|5908.96|5908.96|0
1608302160000|2020-12-18 14:36:00|5910.5|5910.5|5908.96|5908.96|5912.03|5912.03|5908.96|5908.96|0
1608302170000|2020-12-18 14:36:10|5907.42|5907.42|5908.96|5908.96|5908.96|5908.96|5907.42|5907.42|0
1608302220000|2020-12-18 14:37:00|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|0
1608302240000|2020-12-18 14:37:20|5904.35|5904.35|5904.35|5904.35|5904.35|5904.35|5904.35|5904.35|0
1608302260000|2020-12-18 14:37:40|5902.81|5902.81|5897|5897|5902.81|5902.81|5897|5897|0
1608302270000|2020-12-18 14:37:50|5895.46|5895.46|5889.31|5889.31|5895.46|5895.46|5889.31|5889.31|0
1608302320000|2020-12-18 14:38:40|5890.21|5890.21|5891.75|5891.75|5891.75|5891.75|5890.21|5890.21|0
1608302340000|2020-12-18 14:39:00|5890.21|5890.21|5887.13|5887.13|5890.21|5890.21|5887.13|5887.13|0
1608302350000|2020-12-18 14:39:10|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|5884.06|0
1608302370000|2020-12-18 14:39:30|5879.45|5879.45|5879.45|5879.45|5879.45|5879.45|5879.45|5879.45|0
1608302400000|2020-12-18 14:40:00|5876.37|5876.37|5876.37|5876.37|5876.37|5876.37|5876.37|5876.37|0
1608302410000|2020-12-18 14:40:10|5874.83|5874.83|5874.83|5874.83|5874.83|5874.83|5874.83|5874.83|0
1608302420000|2020-12-18 14:40:20|5873.3|5873.3|5873.3|5873.3|5873.3|5873.3|5873.3|5873.3|0
1608302430000|2020-12-18 14:40:30|5870.22|5870.22|5870.22|5870.22|5870.22|5870.22|5870.22|5870.22|0
1608302440000|2020-12-18 14:40:40|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|0
1608302450000|2020-12-18 14:40:50|5868.39|5868.39|5869.92|5869.92|5869.92|5869.92|5868.39|5868.39|0
1608302460000|2020-12-18 14:41:00|5873|5873|5873|5873|5873|5873|5873|5873|0
1608302470000|2020-12-18 14:41:10|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|0
1608302480000|2020-12-18 14:41:20|5880.69|5880.69|5881.28|5881.28|5881.28|5881.28|5880.69|5880.69|0
1608302490000|2020-12-18 14:41:30|5882.82|5882.82|5882.82|5882.82|5882.82|5882.82|5882.82|5882.82|0
1608302500000|2020-12-18 14:41:40|5881.28|5881.28|5881.28|5881.28|5881.28|5881.28|5881.28|5881.28|0
1608302510000|2020-12-18 14:41:50|5876.67|5876.67|5875.13|5875.13|5876.67|5876.67|5875.13|5875.13|0
1608302570000|2020-12-18 14:42:50|5876.67|5876.67|5876.67|5876.67|5876.67|5876.67|5876.67|5876.67|0
1608302580000|2020-12-18 14:43:00|5879.75|5879.75|5881.24|5881.24|5881.24|5881.24|5879.75|5879.75|0
1608302600000|2020-12-18 14:43:20|5885.85|5885.85|5884.31|5884.31|5885.85|5885.85|5884.31|5884.31|0
1608302610000|2020-12-18 14:43:30|5885.85|5885.85|5887.39|5887.39|5887.39|5887.39|5885.85|5885.85|0
1608302640000|2020-12-18 14:44:00|5884.31|5884.31|5882.77|5882.77|5884.31|5884.31|5882.77|5882.77|0
1608302650000|2020-12-18 14:44:10|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|0
1608302670000|2020-12-18 14:44:30|5878.16|5878.16|5876.62|5876.62|5878.16|5878.16|5876.62|5876.62|0
1608302690000|2020-12-18 14:44:50|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|0
1608302700000|2020-12-18 14:45:00|5868.94|5868.94|5868.94|5868.94|5868.94|5868.94|5868.94|5868.94|0
1608302720000|2020-12-18 14:45:20|5867.4|5867.4|5865.86|5865.86|5867.4|5867.4|5865.86|5865.86|0
1608302730000|2020-12-18 14:45:30|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|0
1608302750000|2020-12-18 14:45:50|5861.64|5861.64|5858.56|5858.56|5861.64|5861.64|5858.56|5858.56|0
1608302790000|2020-12-18 14:46:30|5857.97|5857.97|5856.43|5856.43|5857.97|5857.97|5856.43|5856.43|0
1608302800000|2020-12-18 14:46:40|5857.97|5857.97|5856.43|5856.43|5857.97|5857.97|5856.43|5856.43|0
1608302810000|2020-12-18 14:46:50|5856.73|5856.73|5856.73|5856.73|5856.73|5856.73|5856.73|5856.73|0
1608302820000|2020-12-18 14:47:00|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|0
1608302860000|2020-12-18 14:47:40|5856.73|5856.73|5858.27|5858.27|5858.27|5858.27|5853.65|5853.65|0
1608302870000|2020-12-18 14:47:50|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5858.27|5858.27|0
1608302900000|2020-12-18 14:48:20|5858.27|5858.27|5853.65|5853.65|5858.27|5858.27|5853.65|5853.65|0
1608302930000|2020-12-18 14:48:50|5850.58|5850.58|5850.58|5850.58|5850.58|5850.58|5850.58|5850.58|0
1608302970000|2020-12-18 14:49:30|5848.79|5848.79|5847.25|5847.25|5848.79|5848.79|5847.25|5847.25|0
1608302980000|2020-12-18 14:49:40|5845.71|5845.71|5844.18|5844.18|5845.71|5845.71|5844.18|5844.18|0
1608303010000|2020-12-18 14:50:10|5841.19|5841.19|5844.27|5844.27|5844.27|5844.27|5841.19|5841.19|0
1608303020000|2020-12-18 14:50:20|5848.88|5848.88|5850.42|5850.42|5850.42|5850.42|5848.88|5848.88|0
1608303040000|2020-12-18 14:50:40|5853.49|5853.49|5853.49|5853.49|5853.49|5853.49|5853.49|5853.49|0
1608303080000|2020-12-18 14:51:20|5851.96|5851.96|5850.42|5850.42|5851.96|5851.96|5848.88|5848.88|0
1608303090000|2020-12-18 14:51:30|5848.88|5848.88|5848.88|5848.88|5848.88|5848.88|5848.88|5848.88|0
1608303140000|2020-12-18 14:52:20|5847.34|5847.34|5841.19|5841.19|5847.34|5847.34|5841.19|5841.19|0
1608303150000|2020-12-18 14:52:30|5838.12|5838.12|5836.58|5836.58|5838.12|5838.12|5836.58|5836.58|0
1608303170000|2020-12-18 14:52:50|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|0
1608303200000|2020-12-18 14:53:20|5833.55|5833.55|5833.55|5833.55|5833.55|5833.55|5833.55|5833.55|0
1608303210000|2020-12-18 14:53:30|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|0
1608303220000|2020-12-18 14:53:40|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|5835.09|0
1608303240000|2020-12-18 14:54:00|5832.01|5832.01|5828.94|5828.94|5832.01|5832.01|5828.94|5828.94|0
1608303260000|2020-12-18 14:54:20|5830.48|5830.48|5830.48|5830.48|5830.48|5830.48|5830.48|5830.48|0
1608303280000|2020-12-18 14:54:40|5833.55|5833.55|5833.55|5833.55|5833.55|5833.55|5833.55|5833.55|0
1608303290000|2020-12-18 14:54:50|5828.48|5828.48|5831.46|5831.46|5831.46|5831.46|5828.48|5828.48|0
1608303300000|2020-12-18 14:55:00|5832.96|5832.96|5832.96|5832.96|5832.96|5832.96|5832.96|5832.96|0
1608303310000|2020-12-18 14:55:10|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|0
1608303350000|2020-12-18 14:55:50|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|0
1608303370000|2020-12-18 14:56:10|5834.49|5834.49|5834.49|5834.49|5834.49|5834.49|5834.49|5834.49|0
1608303380000|2020-12-18 14:56:20|5829.88|5829.88|5828.34|5828.34|5829.88|5829.88|5828.34|5828.34|0
1608303410000|2020-12-18 14:56:50|5832.96|5832.96|5832.96|5832.96|5832.96|5832.96|5832.96|5832.96|0
1608303420000|2020-12-18 14:57:00|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|0
1608303430000|2020-12-18 14:57:10|5839.11|5839.11|5839.11|5839.11|5839.11|5839.11|5839.11|5839.11|0
1608303440000|2020-12-18 14:57:20|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|0
1608303500000|2020-12-18 14:58:20|5838.76|5838.76|5835.69|5835.69|5838.76|5838.76|5835.69|5835.69|0
1608303590000|2020-12-18 14:59:50|5831.07|5831.07|5828.39|5828.39|5831.07|5831.07|5828.39|5828.39|0
1608303600000|2020-12-18 15:00:00|5829.93|5829.93|5829.93|5829.93|5829.93|5829.93|5829.93|5829.93|0
1608303690000|2020-12-18 15:01:30|5825.31|5825.31|5825.31|5825.31|5825.31|5825.31|5825.31|5825.31|0
1608303700000|2020-12-18 15:01:40|5831.46|5831.46|5829.93|5829.93|5831.46|5831.46|5829.93|5829.93|0
1608303710000|2020-12-18 15:01:50|5831.46|5831.46|5828.39|5828.39|5831.46|5831.46|5826.85|5826.85|0
1608303790000|2020-12-18 15:03:10|5828.99|5828.99|5828.99|5828.99|5828.99|5828.99|5828.99|5828.99|0
1608303840000|2020-12-18 15:04:00|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|0
1608303850000|2020-12-18 15:04:10|5825.91|5825.91|5824.37|5824.37|5825.91|5825.91|5824.37|5824.37|0
1608303860000|2020-12-18 15:04:20|5823.48|5823.48|5823.48|5823.48|5823.48|5823.48|5823.48|5823.48|0
1608303880000|2020-12-18 15:04:40|5812.72|5812.72|5814.25|5814.25|5814.25|5814.25|5812.72|5812.72|0
1608303890000|2020-12-18 15:04:50|5809.64|5809.64|5809.64|5809.64|5809.64|5809.64|5809.64|5809.64|0
1608303910000|2020-12-18 15:05:10|5812.72|5812.72|5814.25|5814.25|5814.25|5814.25|5812.72|5812.72|0
1608303920000|2020-12-18 15:05:20|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|0
1608303960000|2020-12-18 15:06:00|5815.79|5815.79|5820.4|5820.4|5820.4|5820.4|5815.79|5815.79|0
1608303970000|2020-12-18 15:06:10|5823.48|5823.48|5823.48|5823.48|5823.48|5823.48|5823.48|5823.48|0
1608304000000|2020-12-18 15:06:40|5825.02|5825.02|5828.09|5828.09|5828.09|5828.09|5825.02|5825.02|0
1608304050000|2020-12-18 15:07:30|5825.02|5825.02|5826.55|5826.55|5826.55|5826.55|5825.02|5825.02|0
1608304090000|2020-12-18 15:08:10|5825.36|5825.36|5825.36|5825.36|5825.36|5825.36|5825.36|5825.36|0
1608304100000|2020-12-18 15:08:20|5828.43|5828.43|5836.12|5836.12|5836.12|5836.12|5828.43|5828.43|0
1608304110000|2020-12-18 15:08:30|5838.21|5838.21|5838.21|5838.21|5838.21|5838.21|5838.21|5838.21|0
1608304130000|2020-12-18 15:08:50|5841.29|5841.29|5841.29|5841.29|5841.29|5841.29|5841.29|5841.29|0
1608304160000|2020-12-18 15:09:20|5842.82|5842.82|5842.82|5842.82|5842.82|5842.82|5842.82|5842.82|0
1608304170000|2020-12-18 15:09:30|5844.61|5844.61|5846.1|5846.1|5846.1|5846.1|5844.61|5844.61|0
1608304180000|2020-12-18 15:09:40|5849.18|5849.18|5849.18|5849.18|5849.18|5849.18|5849.18|5849.18|0
1608304210000|2020-12-18 15:10:10|5846.1|5846.1|5846.1|5846.1|5846.1|5846.1|5846.1|5846.1|0
1608304230000|2020-12-18 15:10:30|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|0
1608304270000|2020-12-18 15:11:10|5843.37|5843.37|5838.76|5838.76|5843.37|5843.37|5838.76|5838.76|0
1608304280000|2020-12-18 15:11:20|5840.3|5840.3|5840.3|5840.3|5840.3|5840.3|5840.3|5840.3|0
1608304340000|2020-12-18 15:12:20|5842.68|5842.68|5842.68|5842.68|5842.68|5842.68|5842.68|5842.68|0
1608304410000|2020-12-18 15:13:30|5841.15|5841.15|5841.15|5841.15|5841.15|5841.15|5841.15|5841.15|0
1608304420000|2020-12-18 15:13:40|5841.45|5841.45|5841.45|5841.45|5841.45|5841.45|5841.45|5841.45|0
1608304440000|2020-12-18 15:14:00|5842.64|5842.64|5842.64|5842.64|5842.64|5842.64|5842.64|5842.64|0
1608304460000|2020-12-18 15:14:20|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|0
1608304600000|2020-12-18 15:16:40|5836.49|5836.49|5836.49|5836.49|5836.49|5836.49|5836.49|5836.49|0
1608304610000|2020-12-18 15:16:50|5834.95|5834.95|5834.95|5834.95|5834.95|5834.95|5834.95|5834.95|0
1608304650000|2020-12-18 15:17:30|5836.49|5836.49|5836.49|5836.49|5836.49|5836.49|5836.49|5836.49|0
1608304660000|2020-12-18 15:17:40|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|0
1608304670000|2020-12-18 15:17:50|5836.49|5836.49|5834.95|5834.95|5836.49|5836.49|5834.95|5834.95|0
1608304730000|2020-12-18 15:18:50|5836.49|5836.49|5836.49|5836.49|5836.49|5836.49|5836.49|5836.49|0
1608304750000|2020-12-18 15:19:10|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|0
1608304850000|2020-12-18 15:20:50|5838.03|5838.03|5836.49|5836.49|5838.03|5838.03|5834.95|5834.95|0
1608304880000|2020-12-18 15:21:20|5832.01|5832.01|5832.01|5832.01|5832.01|5832.01|5832.01|5832.01|0
1608304920000|2020-12-18 15:22:00|5828.94|5828.94|5827.4|5827.4|5828.94|5828.94|5827.4|5827.4|0
1608304930000|2020-12-18 15:22:10|5828.94|5828.94|5828.94|5828.94|5828.94|5828.94|5828.94|5828.94|0
1608304940000|2020-12-18 15:22:20|5830.48|5830.48|5841.24|5841.24|5841.24|5841.24|5830.48|5830.48|0
1608304960000|2020-12-18 15:22:40|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|0
1608304980000|2020-12-18 15:23:00|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|0
1608305020000|2020-12-18 15:23:40|5832.01|5832.01|5832.01|5832.01|5832.01|5832.01|5832.01|5832.01|0
1608305040000|2020-12-18 15:24:00|5830.48|5830.48|5830.48|5830.48|5830.48|5830.48|5830.48|5830.48|0
1608305070000|2020-12-18 15:24:30|5828.94|5828.94|5828.94|5828.94|5828.94|5828.94|5828.94|5828.94|0
1608305140000|2020-12-18 15:25:40|5827.4|5827.4|5833.67|5833.67|5833.67|5833.67|5827.4|5827.4|0
1608305150000|2020-12-18 15:25:50|5836.74|5836.74|5836.74|5836.74|5836.74|5836.74|5836.74|5836.74|0
1608305180000|2020-12-18 15:26:20|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|0
1608305210000|2020-12-18 15:26:50|5834.61|5834.61|5829.99|5829.99|5834.61|5834.61|5829.99|5829.99|0
1608305380000|2020-12-18 15:29:40|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|0
1608305400000|2020-12-18 15:30:00|5822.1|5822.1|5822.1|5822.1|5822.1|5822.1|5822.1|5822.1|0
1608305450000|2020-12-18 15:30:50|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|0
1608305530000|2020-12-18 15:32:10|5813.86|5813.86|5813.86|5813.86|5813.86|5813.86|5813.86|5813.86|0
1608305540000|2020-12-18 15:32:20|5809.25|5809.25|5809.25|5809.25|5809.25|5809.25|5809.25|5809.25|0
1608305550000|2020-12-18 15:32:30|5807.71|5807.71|5804.64|5804.64|5807.71|5807.71|5804.64|5804.64|0
1608305560000|2020-12-18 15:32:40|5801.56|5801.56|5804.64|5804.64|5804.64|5804.64|5801.56|5801.56|0
1608305580000|2020-12-18 15:33:00|5806.17|5806.17|5806.17|5806.17|5806.17|5806.17|5806.17|5806.17|0
1608305600000|2020-12-18 15:33:20|5807.96|5807.96|5807.96|5807.96|5807.96|5807.96|5807.96|5807.96|0
1608305640000|2020-12-18 15:34:00|5806.43|5806.43|5806.43|5806.43|5806.43|5806.43|5806.43|5806.43|0
1608305650000|2020-12-18 15:34:10|5801.81|5801.81|5801.81|5801.81|5801.81|5801.81|5801.81|5801.81|0
1608305670000|2020-12-18 15:34:30|5803.35|5803.35|5800.28|5800.28|5803.35|5803.35|5800.28|5800.28|0
1608305690000|2020-12-18 15:34:50|5794.13|5794.13|5795.66|5795.66|5795.66|5795.66|5794.13|5794.13|0
1608305750000|2020-12-18 15:35:50|5787.98|5787.98|5787.98|5787.98|5787.98|5787.98|5787.98|5787.98|0
1608305760000|2020-12-18 15:36:00|5784.9|5784.9|5787.98|5787.98|5791.05|5791.05|5784.9|5784.9|0
1608305770000|2020-12-18 15:36:10|5789.51|5789.51|5792.59|5792.59|5792.59|5792.59|5789.51|5789.51|0
1608305780000|2020-12-18 15:36:20|5795.66|5795.66|5804.89|5804.89|5804.89|5804.89|5795.66|5795.66|0
1608305830000|2020-12-18 15:37:10|5803.35|5803.35|5803.35|5803.35|5803.35|5803.35|5803.35|5803.35|0
1608305870000|2020-12-18 15:37:50|5798.74|5798.74|5798.74|5798.74|5798.74|5798.74|5798.74|5798.74|0
1608305880000|2020-12-18 15:38:00|5797.2|5797.2|5797.2|5797.2|5797.2|5797.2|5797.2|5797.2|0
1608305960000|2020-12-18 15:39:20|5798.74|5798.74|5798.74|5798.74|5798.74|5798.74|5798.74|5798.74|0
1608305980000|2020-12-18 15:39:40|5803.35|5803.35|5803.35|5803.35|5803.35|5803.35|5803.35|5803.35|0
1608305990000|2020-12-18 15:39:50|5804.89|5804.89|5803.35|5803.35|5804.89|5804.89|5803.35|5803.35|0
1608306100000|2020-12-18 15:41:40|5803.65|5803.65|5803.65|5803.65|5803.65|5803.65|5803.65|5803.65|0
1608306110000|2020-12-18 15:41:50|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|0
1608306120000|2020-12-18 15:42:00|5800.58|5800.58|5800.58|5800.58|5800.58|5800.58|5800.58|5800.58|0
1608306130000|2020-12-18 15:42:10|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|0
1608306150000|2020-12-18 15:42:30|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|0
1608306210000|2020-12-18 15:43:30|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|0
1608306230000|2020-12-18 15:43:50|5805.19|5805.19|5805.19|5805.19|5805.19|5805.19|5805.19|5805.19|0
1608306290000|2020-12-18 15:44:50|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|5802.11|0
1608306310000|2020-12-18 15:45:10|5805.19|5805.19|5805.19|5805.19|5805.19|5805.19|5805.19|5805.19|0
1608306320000|2020-12-18 15:45:20|5808.26|5808.26|5808.26|5808.26|5808.26|5808.26|5808.26|5808.26|0
1608306330000|2020-12-18 15:45:30|5808.56|5808.56|5807.37|5807.37|5808.56|5808.56|5807.37|5807.37|0
1608306360000|2020-12-18 15:46:00|5804.29|5804.29|5802.46|5802.46|5804.29|5804.29|5802.46|5802.46|0
1608306380000|2020-12-18 15:46:20|5800.92|5800.92|5799.38|5799.38|5800.92|5800.92|5799.38|5799.38|0
1608306390000|2020-12-18 15:46:30|5800.92|5800.92|5800.92|5800.92|5800.92|5800.92|5800.92|5800.92|0
1608306410000|2020-12-18 15:46:50|5800.32|5800.32|5800.32|5800.32|5800.32|5800.32|5800.32|5800.32|0
1608306440000|2020-12-18 15:47:20|5798.79|5798.79|5798.53|5798.53|5798.79|5798.79|5797|5797|0
1608306500000|2020-12-18 15:48:20|5797.04|5797.04|5796.74|5796.74|5797.04|5797.04|5796.74|5796.74|0
1608306530000|2020-12-18 15:48:50|5795.55|5795.55|5795.55|5795.55|5795.55|5795.55|5795.55|5795.55|0
1608306540000|2020-12-18 15:49:00|5790.94|5790.94|5790.94|5790.94|5790.94|5790.94|5790.94|5790.94|0
1608306570000|2020-12-18 15:49:30|5791.24|5791.24|5796.15|5796.15|5796.15|5796.15|5791.24|5791.24|0
1608306620000|2020-12-18 15:50:20|5793.07|5793.07|5793.07|5793.07|5793.07|5793.07|5793.07|5793.07|0
1608306650000|2020-12-18 15:50:50|5794.61|5794.61|5794.61|5794.61|5794.61|5794.61|5794.61|5794.61|0
1608306660000|2020-12-18 15:51:00|5797.68|5797.68|5797.68|5797.68|5797.68|5797.68|5797.68|5797.68|0
1608306670000|2020-12-18 15:51:10|5798.88|5798.88|5799.18|5799.18|5799.18|5799.18|5798.88|5798.88|0
1608306690000|2020-12-18 15:51:30|5805.33|5805.33|5805.33|5805.33|5805.33|5805.33|5805.33|5805.33|0
1608306760000|2020-12-18 15:52:40|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|0
1608306800000|2020-12-18 15:53:20|5809.94|5809.94|5811.48|5811.48|5811.48|5811.48|5809.94|5809.94|0
1608306810000|2020-12-18 15:53:30|5814.55|5814.55|5814.55|5814.55|5814.55|5814.55|5814.55|5814.55|0
1608306840000|2020-12-18 15:54:00|5817.63|5817.63|5817.63|5817.63|5817.63|5817.63|5817.63|5817.63|0
1608306850000|2020-12-18 15:54:10|5814.55|5814.55|5814.55|5814.55|5814.55|5814.55|5814.55|5814.55|0
1608306860000|2020-12-18 15:54:20|5809.94|5809.94|5809.94|5809.94|5809.94|5809.94|5809.94|5809.94|0
1608306870000|2020-12-18 15:54:30|5808.75|5808.75|5808.75|5808.75|5808.75|5808.75|5808.75|5808.75|0
1608306880000|2020-12-18 15:54:40|5809.94|5809.94|5809.94|5809.94|5809.94|5809.94|5809.94|5809.94|0
1608306890000|2020-12-18 15:54:50|5809.64|5809.64|5806.57|5806.57|5809.64|5809.64|5806.57|5806.57|0
1608306920000|2020-12-18 15:55:20|5808.1|5808.1|5809.55|5809.55|5811.09|5811.09|5808.1|5808.1|0
1608306940000|2020-12-18 15:55:40|5808.36|5808.36|5808.36|5808.36|5808.36|5808.36|5808.36|5808.36|0
1608306970000|2020-12-18 15:56:10|5811.43|5811.43|5811.43|5811.43|5811.43|5811.43|5811.43|5811.43|0
1608306980000|2020-12-18 15:56:20|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|0
1608307000000|2020-12-18 15:56:40|5811.43|5811.43|5811.43|5811.43|5811.43|5811.43|5811.43|5811.43|0
1608307070000|2020-12-18 15:57:50|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|0
1608307110000|2020-12-18 15:58:30|5811.43|5811.43|5811.43|5811.43|5811.43|5811.43|5811.43|5811.43|0
1608307200000|2020-12-18 16:00:00|5814.51|5814.51|5814.51|5814.51|5814.51|5814.51|5814.21|5814.21|0
1608307210000|2020-12-18 16:00:10|5812.97|5812.97|5812.97|5812.97|5812.97|5812.97|5812.97|5812.97|0
1608307220000|2020-12-18 16:00:20|5816.04|5816.04|5816.04|5816.04|5816.04|5816.04|5816.04|5816.04|0
1608307260000|2020-12-18 16:01:00|5817.58|5817.58|5817.58|5817.58|5817.58|5817.58|5817.58|5817.58|0
1608307270000|2020-12-18 16:01:10|5819.12|5819.12|5819.12|5819.12|5819.12|5819.12|5819.12|5819.12|0
1608307280000|2020-12-18 16:01:20|5817.58|5817.58|5817.58|5817.58|5817.58|5817.58|5817.58|5817.58|0
1608307290000|2020-12-18 16:01:30|5816.04|5816.04|5816.04|5816.04|5816.04|5816.04|5816.04|5816.04|0
1608307310000|2020-12-18 16:01:50|5812.97|5812.97|5812.97|5812.97|5812.97|5812.97|5812.97|5812.97|0
1608307340000|2020-12-18 16:02:20|5816.04|5816.04|5816.04|5816.04|5816.04|5816.04|5816.04|5816.04|0
1608307390000|2020-12-18 16:03:10|5812.97|5812.97|5812.97|5812.97|5814.51|5814.51|5812.97|5812.97|0
1608307410000|2020-12-18 16:03:30|5811.43|5811.43|5809.89|5809.89|5811.43|5811.43|5809.89|5809.89|0
1608307460000|2020-12-18 16:04:20|5808.36|5808.36|5808.36|5808.36|5808.36|5808.36|5808.36|5808.36|0
1608307470000|2020-12-18 16:04:30|5803.74|5803.74|5802.21|5802.21|5803.74|5803.74|5802.21|5802.21|0
1608307480000|2020-12-18 16:04:40|5800.67|5800.67|5800.67|5800.67|5800.67|5800.67|5800.67|5800.67|0
1608307490000|2020-12-18 16:04:50|5803.74|5803.74|5802.21|5802.21|5803.74|5803.74|5802.21|5802.21|0
1608307520000|2020-12-18 16:05:20|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|0
1608307530000|2020-12-18 16:05:30|5803.4|5803.4|5803.4|5803.4|5803.4|5803.4|5803.4|5803.4|0
1608307590000|2020-12-18 16:06:30|5800.32|5800.32|5800.32|5800.32|5800.32|5800.32|5800.32|5800.32|0
1608307610000|2020-12-18 16:06:50|5797.25|5797.25|5794.22|5794.22|5797.25|5797.25|5794.22|5794.22|0
1608307620000|2020-12-18 16:07:00|5792.68|5792.68|5792.68|5792.68|5792.68|5792.68|5792.68|5792.68|0
1608307630000|2020-12-18 16:07:10|5795.76|5795.76|5795.76|5795.76|5795.76|5795.76|5792.68|5792.68|0
1608307670000|2020-12-18 16:07:50|5791.14|5791.14|5791.14|5791.14|5791.14|5791.14|5791.14|5791.14|0
1608307680000|2020-12-18 16:08:00|5794.22|5794.22|5794.22|5794.22|5794.22|5794.22|5794.22|5794.22|0
1608307810000|2020-12-18 16:10:10|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|0
1608307820000|2020-12-18 16:10:20|5791.44|5791.44|5791.44|5791.44|5791.44|5791.44|5791.44|5791.44|0
1608307850000|2020-12-18 16:10:50|5792.98|5792.98|5792.98|5792.98|5792.98|5792.98|5792.98|5792.98|0
1608307870000|2020-12-18 16:11:10|5796.05|5796.05|5796.05|5796.05|5796.05|5796.05|5796.05|5796.05|0
1608307930000|2020-12-18 16:12:10|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|0
1608307940000|2020-12-18 16:12:20|5796.05|5796.05|5796.05|5796.05|5796.05|5796.05|5796.05|5796.05|0
1608307960000|2020-12-18 16:12:40|5791.44|5791.44|5789.9|5789.9|5791.44|5791.44|5789.9|5789.9|0
1608307970000|2020-12-18 16:12:50|5791.44|5791.44|5789.95|5789.95|5791.44|5791.44|5789.95|5789.95|0
1608308030000|2020-12-18 16:13:50|5785.34|5785.34|5785.34|5785.34|5785.34|5785.34|5785.34|5785.34|0
1608308040000|2020-12-18 16:14:00|5783.85|5783.85|5783.85|5783.85|5783.85|5783.85|5783.85|5783.85|0
1608308070000|2020-12-18 16:14:30|5783.55|5783.55|5784.74|5784.74|5784.74|5784.74|5783.55|5783.55|0
1608308100000|2020-12-18 16:15:00|5778.59|5778.59|5778.59|5778.59|5778.59|5778.59|5778.59|5778.59|0
1608308140000|2020-12-18 16:15:40|5777.05|5777.05|5775.52|5775.52|5777.05|5777.05|5775.52|5775.52|0
1608308190000|2020-12-18 16:16:30|5773.98|5773.98|5773.98|5773.98|5773.98|5773.98|5773.98|5773.98|0
1608308200000|2020-12-18 16:16:40|5773.08|5773.08|5774.58|5774.58|5774.58|5774.58|5773.08|5773.08|0
1608308210000|2020-12-18 16:16:50|5774.87|5774.87|5774.87|5774.87|5774.87|5774.87|5774.87|5774.87|0
1608308220000|2020-12-18 16:17:00|5771.8|5771.8|5770.26|5770.26|5771.8|5771.8|5770.26|5770.26|0
1608308240000|2020-12-18 16:17:20|5768.72|5768.72|5773.34|5773.34|5773.34|5773.34|5768.72|5768.72|0
1608308250000|2020-12-18 16:17:30|5776.41|5776.41|5777.95|5777.95|5777.95|5777.95|5776.41|5776.41|0
1608308280000|2020-12-18 16:18:00|5779.49|5779.49|5779.49|5779.49|5779.49|5779.49|5779.49|5779.49|0
1608308290000|2020-12-18 16:18:10|5781.02|5781.02|5781.02|5781.02|5781.02|5781.02|5781.02|5781.02|0
1608308330000|2020-12-18 16:18:50|5785.64|5785.64|5785.64|5785.64|5785.64|5785.64|5785.64|5785.64|0
1608308340000|2020-12-18 16:19:00|5786.83|5786.83|5786.83|5786.83|5786.83|5786.83|5786.83|5786.83|0
1608308370000|2020-12-18 16:19:30|5787.72|5787.72|5787.72|5787.72|5787.72|5787.72|5787.72|5787.72|0
1608308390000|2020-12-18 16:19:50|5787.43|5787.43|5781.28|5781.28|5787.43|5787.43|5781.28|5781.28|0
1608308400000|2020-12-18 16:20:00|5780.68|5780.68|5783.75|5783.75|5783.75|5783.75|5780.68|5780.68|0
1608308470000|2020-12-18 16:21:10|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|0
1608308480000|2020-12-18 16:21:20|5782.22|5782.22|5782.22|5782.22|5782.22|5782.22|5782.22|5782.22|0
1608308510000|2020-12-18 16:21:50|5783.75|5783.75|5783.75|5783.75|5783.75|5783.75|5783.75|5783.75|0
1608308550000|2020-12-18 16:22:30|5785.29|5785.29|5791.44|5791.44|5791.44|5791.44|5785.29|5785.29|0
1608308560000|2020-12-18 16:22:40|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|0
1608308570000|2020-12-18 16:22:50|5792.93|5792.93|5788.32|5788.32|5792.93|5792.93|5788.32|5788.32|0
1608308620000|2020-12-18 16:23:40|5788.92|5788.92|5795.66|5795.66|5795.66|5795.66|5788.92|5788.92|0
1608308640000|2020-12-18 16:24:00|5794.13|5794.13|5794.13|5794.13|5794.13|5794.13|5794.13|5794.13|0
1608308660000|2020-12-18 16:24:20|5792.59|5792.59|5790.5|5790.5|5792.59|5792.59|5790.5|5790.5|0
1608308670000|2020-12-18 16:24:30|5787.43|5787.43|5787.43|5787.43|5787.43|5787.43|5787.43|5787.43|0
1608308700000|2020-12-18 16:25:00|5786.23|5786.23|5787.77|5787.77|5787.77|5787.77|5786.23|5786.23|0
1608308710000|2020-12-18 16:25:10|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|5786.23|0
1608308720000|2020-12-18 16:25:20|5784.7|5784.7|5786.23|5786.23|5786.23|5786.23|5784.7|5784.7|0
1608308750000|2020-12-18 16:25:50|5784.7|5784.7|5781.97|5781.97|5784.7|5784.7|5781.97|5781.97|0
1608308760000|2020-12-18 16:26:00|5780.43|5780.43|5780.43|5780.43|5780.43|5780.43|5780.43|5780.43|0
1608308790000|2020-12-18 16:26:30|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|0
1608308810000|2020-12-18 16:26:50|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|0
1608308830000|2020-12-18 16:27:10|5775.82|5775.82|5775.82|5775.82|5775.82|5775.82|5775.82|5775.82|0
1608308850000|2020-12-18 16:27:30|5774.32|5774.32|5774.32|5774.32|5774.32|5774.32|5774.32|5774.32|0
1608308860000|2020-12-18 16:27:40|5771.25|5771.25|5774.32|5774.32|5774.32|5774.32|5771.25|5771.25|0
1608308880000|2020-12-18 16:28:00|5772.83|5772.83|5772.83|5772.83|5772.83|5772.83|5772.83|5772.83|0
1608308890000|2020-12-18 16:28:10|5772.24|5772.24|5768.22|5768.22|5772.83|5772.83|5768.22|5768.22|0
1608308900000|2020-12-18 16:28:20|5771.29|5771.29|5774.37|5774.37|5774.37|5774.37|5771.29|5771.29|0
1608308910000|2020-12-18 16:28:30|5773.47|5773.47|5773.73|5773.73|5774.37|5774.37|5772.83|5772.83|0
1608308920000|2020-12-18 16:28:40|5781.41|5781.41|5785.38|5785.38|5785.38|5785.38|5781.41|5781.41|0
1608308940000|2020-12-18 16:29:00|5786.28|5786.28|5783.2|5783.2|5786.28|5786.28|5781.67|5781.67|0
1608308950000|2020-12-18 16:29:10|5780.13|5780.13|5775.52|5775.52|5780.13|5780.13|5775.52|5775.52|0
1608308960000|2020-12-18 16:29:20|5772.44|5772.44|5773.63|5773.63|5773.63|5773.63|5772.44|5772.44|0
1608308970000|2020-12-18 16:29:30|5772.1|5772.1|5772.1|5772.1|5772.1|5772.1|5772.1|5772.1|0
1608308980000|2020-12-18 16:29:40|5770.01|5770.01|5768.22|5768.22|5770.01|5770.01|5768.22|5768.22|0
1608308990000|2020-12-18 16:29:50|5764.64|5764.64|5761.61|5761.61|5764.64|5764.64|5761.61|5761.61|0
1608538510000|2020-12-21 08:15:10|5464.28|5464.28|5482.73|5482.73|5491.96|5491.96|5464.28|5464.28|0
1608538520000|2020-12-21 08:15:20|5473.5|5473.5|5488.88|5488.88|5488.88|5488.88|5473.5|5473.5|0
1608538530000|2020-12-21 08:15:30|5482.73|5482.73|5482.73|5482.73|5482.73|5482.73|5482.73|5482.73|0
1608538540000|2020-12-21 08:15:40|5462.74|5462.74|5448.9|5448.9|5462.74|5462.74|5448.9|5448.9|0
1608538550000|2020-12-21 08:15:50|5453.68|5453.68|5453.68|5453.68|5453.68|5453.68|5453.68|5453.68|0
1608538590000|2020-12-21 08:16:30|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|0
1608538600000|2020-12-21 08:16:40|5503.13|5503.13|5503.13|5503.13|5503.13|5503.13|5503.13|5503.13|0
1608538650000|2020-12-21 08:17:30|5502.24|5502.24|5502.24|5502.24|5502.24|5502.24|5502.24|5502.24|0
1608538670000|2020-12-21 08:17:50|5516.07|5516.07|5500.7|5500.7|5516.07|5516.07|5500.7|5500.7|0
1608538680000|2020-12-21 08:18:00|5506.85|5506.85|5500.7|5500.7|5506.85|5506.85|5500.7|5500.7|0
1608538690000|2020-12-21 08:18:10|5456.11|5456.11|5456.11|5456.11|5456.11|5456.11|5456.11|5456.11|0
1608538700000|2020-12-21 08:18:20|5459.18|5459.18|5479.17|5479.17|5479.17|5479.17|5459.18|5459.18|0
1608538710000|2020-12-21 08:18:30|5494.55|5494.55|5494.55|5494.55|5494.55|5494.55|5494.55|5494.55|0
1608538740000|2020-12-21 08:19:00|5494.85|5494.85|5494.85|5494.85|5494.85|5494.85|5494.85|5494.85|0
1608538770000|2020-12-21 08:19:30|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|0
1608538800000|2020-12-21 08:20:00|5490.67|5490.67|5450.74|5450.74|5490.67|5490.67|5450.74|5450.74|0
1608538900000|2020-12-21 08:21:40|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|0
1608538970000|2020-12-21 08:22:50|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|0
1608539030000|2020-12-21 08:23:50|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|5449.2|0
1608539040000|2020-12-21 08:24:00|5438.44|5438.44|5438.44|5438.44|5438.44|5438.44|5438.44|5438.44|0
1608539060000|2020-12-21 08:24:20|5429.19|5429.19|5390.8|5390.8|5429.19|5429.19|5390.8|5390.8|0
1608539070000|2020-12-21 08:24:30|5385.73|5385.73|5385.73|5385.73|5385.73|5385.73|5385.73|5385.73|0
1608539090000|2020-12-21 08:24:50|5399.57|5399.57|5399.57|5399.57|5399.57|5399.57|5399.57|5399.57|0
1608539100000|2020-12-21 08:25:00|5405.72|5405.72|5425.66|5425.66|5425.66|5425.66|5385.73|5385.73|0
1608539110000|2020-12-21 08:25:10|5429.24|5429.24|5430.13|5430.13|5430.13|5430.13|5429.24|5429.24|0
1608539120000|2020-12-21 08:25:20|5470.11|5470.11|5467.03|5467.03|5470.11|5470.11|5467.03|5467.03|0
1608539160000|2020-12-21 08:26:00|5465.25|5465.25|5465.25|5465.25|5465.25|5465.25|5465.25|5465.25|0
1608539250000|2020-12-21 08:27:30|5457.56|5457.56|5451.41|5451.41|5457.56|5457.56|5451.41|5451.41|0
1608539390000|2020-12-21 08:29:50|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|0
1608539400000|2020-12-21 08:30:00|5431.42|5431.42|5431.42|5431.42|5431.42|5431.42|5431.42|5431.42|0
1608539410000|2020-12-21 08:30:10|5411.43|5411.43|5411.43|5411.43|5411.43|5411.43|5411.43|5411.43|0
1608539460000|2020-12-21 08:31:00|5439.11|5439.11|5429.88|5429.88|5439.11|5439.11|5429.88|5429.88|0
1608539570000|2020-12-21 08:32:50|5432.96|5432.96|5437.57|5437.57|5437.57|5437.57|5432.96|5432.96|0
1608539580000|2020-12-21 08:33:00|5445.92|5445.92|5446.22|5446.22|5446.22|5446.22|5445.92|5445.92|0
1608539600000|2020-12-21 08:33:20|5452.37|5452.37|5452.37|5452.37|5452.37|5452.37|5452.37|5452.37|0
1608539610000|2020-12-21 08:33:30|5453.91|5453.91|5453.91|5453.91|5453.91|5453.91|5453.91|5453.91|0
1608539630000|2020-12-21 08:33:50|5458.52|5458.52|5458.52|5458.52|5458.52|5458.52|5458.52|5458.52|0
1608539640000|2020-12-21 08:34:00|5440.07|5440.07|5440.07|5440.07|5440.07|5440.07|5440.07|5440.07|0
1608539720000|2020-12-21 08:35:20|5435.6|5435.6|5435.6|5435.6|5435.6|5435.6|5435.6|5435.6|0
1608539760000|2020-12-21 08:36:00|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|0
1608539790000|2020-12-21 08:36:30|5449.43|5449.43|5449.43|5449.43|5449.43|5449.43|5449.43|5449.43|0
1608539810000|2020-12-21 08:36:50|5441.75|5441.75|5443.28|5443.28|5443.28|5443.28|5441.75|5441.75|0
1608539910000|2020-12-21 08:38:30|5424.83|5424.83|5424.83|5424.83|5424.83|5424.83|5424.83|5424.83|0
1608540030000|2020-12-21 08:40:30|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|0
1608540040000|2020-12-21 08:40:40|5443.19|5443.19|5447.8|5447.8|5447.8|5447.8|5443.19|5443.19|0
1608540070000|2020-12-21 08:41:10|5448.7|5448.7|5475.04|5475.04|5475.04|5475.04|5448.7|5448.7|0
1608540110000|2020-12-21 08:41:50|5478.32|5478.32|5478.32|5478.32|5478.32|5478.32|5478.32|5478.32|0
1608540120000|2020-12-21 08:42:00|5469.1|5469.1|5475.25|5475.25|5475.25|5475.25|5469.1|5469.1|0
1608540140000|2020-12-21 08:42:20|5470.77|5470.77|5470.48|5470.48|5470.77|5470.77|5470.48|5470.48|0
1608540250000|2020-12-21 08:44:10|5450.49|5450.49|5450.49|5450.49|5450.49|5450.49|5450.49|5450.49|0
1608540270000|2020-12-21 08:44:30|5444.34|5444.34|5444.34|5444.34|5444.34|5444.34|5444.34|5444.34|0
1608540300000|2020-12-21 08:45:00|5445.53|5445.53|5451.68|5451.68|5451.68|5451.68|5445.53|5445.53|0
1608540340000|2020-12-21 08:45:40|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|0
1608540420000|2020-12-21 08:47:00|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|0
1608540430000|2020-12-21 08:47:10|5447.62|5447.62|5452.53|5452.53|5452.53|5452.53|5447.62|5447.62|0
1608540460000|2020-12-21 08:47:40|5452.23|5452.23|5452.53|5452.53|5452.53|5452.53|5452.23|5452.23|0
1608540480000|2020-12-21 08:48:00|5455.61|5455.61|5455.61|5455.61|5455.61|5455.61|5455.61|5455.61|0
1608540530000|2020-12-21 08:48:50|5458.29|5458.29|5458.29|5458.29|5458.29|5458.29|5458.29|5458.29|0
1608540540000|2020-12-21 08:49:00|5452.62|5452.62|5443.4|5443.4|5452.62|5452.62|5443.4|5443.4|0
1608540550000|2020-12-21 08:49:10|5446.68|5446.68|5445.14|5445.14|5446.68|5446.68|5445.14|5445.14|0
1608540560000|2020-12-21 08:49:20|5452.83|5452.83|5452.83|5452.83|5452.83|5452.83|5452.83|5452.83|0
1608540590000|2020-12-21 08:49:50|5446.68|5446.68|5446.68|5446.68|5446.68|5446.68|5446.68|5446.68|0
1608540670000|2020-12-21 08:51:10|5452.83|5452.83|5452.83|5452.83|5452.83|5452.83|5452.83|5452.83|0
1608540770000|2020-12-21 08:52:50|5451.43|5451.43|5451.43|5451.43|5451.43|5451.43|5451.43|5451.43|0
1608540870000|2020-12-21 08:54:30|5449.89|5449.89|5445.67|5445.67|5449.89|5449.89|5445.67|5445.67|0
1608540920000|2020-12-21 08:55:20|5436.44|5436.44|5437.98|5437.98|5437.98|5437.98|5436.44|5436.44|0
1608540930000|2020-12-21 08:55:30|5441.06|5441.06|5441.06|5441.06|5441.06|5441.06|5441.06|5441.06|0
1608540940000|2020-12-21 08:55:40|5441.95|5441.95|5441.95|5441.95|5441.95|5441.95|5441.95|5441.95|0
1608540970000|2020-12-21 08:56:10|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|0
1608541200000|2020-12-21 09:00:00|5432.73|5432.73|5432.73|5432.73|5432.73|5432.73|5432.73|5432.73|0
1608541240000|2020-12-21 09:00:40|5428.11|5428.11|5428.11|5428.11|5428.11|5428.11|5428.11|5428.11|0
1608541280000|2020-12-21 09:01:20|5427.52|5427.52|5427.52|5427.52|5427.52|5427.52|5427.52|5427.52|0
1608541290000|2020-12-21 09:01:30|5427.22|5427.22|5427.22|5427.22|5427.22|5427.22|5427.22|5427.22|0
1608541310000|2020-12-21 09:01:50|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|0
1608541380000|2020-12-21 09:03:00|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|0
1608541440000|2020-12-21 09:04:00|5431.58|5431.58|5431.58|5431.58|5431.58|5431.58|5431.58|5431.58|0
1608541600000|2020-12-21 09:06:40|5430.04|5430.04|5428.5|5428.5|5430.04|5430.04|5428.5|5428.5|0
1608541610000|2020-12-21 09:06:50|5426.97|5426.97|5426.97|5426.97|5426.97|5426.97|5426.97|5426.97|0
1608541620000|2020-12-21 09:07:00|5430.04|5430.04|5430.04|5430.04|5430.04|5430.04|5430.04|5430.04|0
1608541660000|2020-12-21 09:07:40|5428.5|5428.5|5425.82|5425.82|5428.5|5428.5|5425.82|5425.82|0
1608541750000|2020-12-21 09:09:10|5424.28|5424.28|5424.28|5424.28|5424.28|5424.28|5424.28|5424.28|0
1608541760000|2020-12-21 09:09:20|5421.9|5421.9|5420.41|5420.41|5421.9|5421.9|5420.41|5420.41|0
1608541770000|2020-12-21 09:09:30|5417.33|5417.33|5417.33|5417.33|5417.33|5417.33|5417.33|5417.33|0
1608541810000|2020-12-21 09:10:10|5416.44|5416.44|5416.44|5416.44|5416.44|5416.44|5416.44|5416.44|0
1608541820000|2020-12-21 09:10:20|5414.65|5414.65|5414.65|5414.65|5414.65|5414.65|5414.65|5414.65|0
1608541830000|2020-12-21 09:10:30|5416.73|5416.73|5416.73|5416.73|5416.73|5416.73|5416.73|5416.73|0
1608541840000|2020-12-21 09:10:40|5414.65|5414.65|5414.65|5414.65|5414.65|5414.65|5414.65|5414.65|0
1608541920000|2020-12-21 09:12:00|5411.57|5411.57|5407.39|5407.39|5411.57|5411.57|5407.39|5407.39|0
1608541970000|2020-12-21 09:12:50|5407.69|5407.69|5407.69|5407.69|5407.69|5407.69|5407.69|5407.69|0
1608541980000|2020-12-21 09:13:00|5408.29|5408.29|5405.31|5405.31|5408.29|5408.29|5405.31|5405.31|0
1608542000000|2020-12-21 09:13:20|5404.71|5404.71|5404.11|5404.11|5404.71|5404.71|5404.11|5404.11|0
1608542030000|2020-12-21 09:13:50|5404.71|5404.71|5404.71|5404.71|5404.71|5404.71|5404.71|5404.71|0
1608542060000|2020-12-21 09:14:20|5405.6|5405.6|5403.52|5403.52|5405.6|5405.6|5403.52|5403.52|0
1608542070000|2020-12-21 09:14:30|5405.9|5405.9|5395.14|5395.14|5405.9|5405.9|5395.14|5395.14|0
1608542080000|2020-12-21 09:14:40|5395.74|5395.74|5395.44|5395.44|5395.74|5395.74|5395.44|5395.44|0
1608542100000|2020-12-21 09:15:00|5396.63|5396.63|5396.93|5396.93|5396.93|5396.93|5396.63|5396.63|0
1608542110000|2020-12-21 09:15:10|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|0
1608542120000|2020-12-21 09:15:20|5393.35|5393.35|5390.67|5390.67|5393.35|5393.35|5390.67|5390.67|0
1608542160000|2020-12-21 09:16:00|5401.43|5401.43|5401.43|5401.43|5401.43|5401.43|5401.43|5401.43|0
1608542170000|2020-12-21 09:16:10|5401.73|5401.73|5402.03|5402.03|5402.03|5402.03|5401.73|5401.73|0
1608542200000|2020-12-21 09:16:40|5394.34|5394.34|5391.26|5391.26|5394.34|5394.34|5391.26|5391.26|0
1608542240000|2020-12-21 09:17:20|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|0
1608542250000|2020-12-21 09:17:30|5392.2|5392.2|5392.2|5392.2|5392.2|5392.2|5392.2|5392.2|0
1608542270000|2020-12-21 09:17:50|5393.99|5393.99|5393.99|5393.99|5393.99|5393.99|5393.99|5393.99|0
1608542280000|2020-12-21 09:18:00|5395.53|5395.53|5402.58|5402.58|5402.58|5402.58|5395.53|5395.53|0
1608542300000|2020-12-21 09:18:20|5408.73|5408.73|5408.73|5408.73|5408.73|5408.73|5408.73|5408.73|0
1608542320000|2020-12-21 09:18:40|5402.58|5402.58|5402.58|5402.58|5402.58|5402.58|5402.58|5402.58|0
1608542360000|2020-12-21 09:19:20|5396.43|5396.43|5396.43|5396.43|5396.43|5396.43|5396.43|5396.43|0
1608542390000|2020-12-21 09:19:50|5392.55|5392.55|5392.55|5392.55|5392.55|5392.55|5392.55|5392.55|0
1608542440000|2020-12-21 09:20:40|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|0
1608542450000|2020-12-21 09:20:50|5372.4|5372.4|5372.4|5372.4|5372.4|5372.4|5372.4|5372.4|0
1608542460000|2020-12-21 09:21:00|5372.7|5372.7|5374.79|5374.79|5374.79|5374.79|5372.7|5372.7|0
1608542470000|2020-12-21 09:21:10|5375.38|5375.38|5375.38|5375.38|5375.38|5375.38|5375.38|5375.38|0
1608542550000|2020-12-21 09:22:30|5377.47|5377.47|5378.07|5378.07|5378.07|5378.07|5377.47|5377.47|0
1608542570000|2020-12-21 09:22:50|5378.66|5378.66|5379.26|5379.26|5379.26|5379.26|5378.66|5378.66|0
1608542590000|2020-12-21 09:23:10|5379.56|5379.56|5387.5|5387.5|5387.5|5387.5|5379.56|5379.56|0
1608542630000|2020-12-21 09:23:50|5389.04|5389.04|5389.04|5389.04|5389.04|5389.04|5389.04|5389.04|0
1608542650000|2020-12-21 09:24:10|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|0
1608542660000|2020-12-21 09:24:20|5382.38|5382.38|5380.59|5380.59|5382.38|5382.38|5380.59|5380.59|0
1608542680000|2020-12-21 09:24:40|5374.44|5374.44|5372.9|5372.9|5374.44|5374.44|5372.9|5372.9|0
1608542690000|2020-12-21 09:24:50|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|0
1608542700000|2020-12-21 09:25:00|5368.29|5368.29|5368.29|5368.29|5368.29|5368.29|5368.29|5368.29|0
1608542720000|2020-12-21 09:25:20|5364.71|5364.71|5364.71|5364.71|5364.71|5364.71|5364.41|5364.41|0
1608542750000|2020-12-21 09:25:50|5366.25|5366.25|5367.79|5367.79|5367.79|5367.79|5366.25|5366.25|0
1608542760000|2020-12-21 09:26:00|5363.18|5363.18|5363.18|5363.18|5363.18|5363.18|5363.18|5363.18|0
1608542800000|2020-12-21 09:26:40|5357.03|5357.03|5357.03|5357.03|5357.03|5357.03|5357.03|5357.03|0
1608542900000|2020-12-21 09:28:20|5353.95|5353.95|5347.69|5347.69|5353.95|5353.95|5347.39|5347.39|0
1608542910000|2020-12-21 09:28:30|5348.28|5348.28|5348.88|5348.88|5348.88|5348.88|5348.28|5348.28|0
1608542930000|2020-12-21 09:28:50|5350.37|5350.37|5350.07|5350.07|5350.37|5350.37|5350.07|5350.07|0
1608542940000|2020-12-21 09:29:00|5351.27|5351.27|5352.16|5352.16|5352.16|5352.16|5350.97|5350.97|0
1608542950000|2020-12-21 09:29:10|5347.55|5347.55|5347.55|5347.55|5347.55|5347.55|5347.55|5347.55|0
1608543000000|2020-12-21 09:30:00|5343.97|5343.97|5343.97|5343.97|5343.97|5343.97|5343.97|5343.97|0
1608543010000|2020-12-21 09:30:10|5342.43|5342.43|5342.43|5342.43|5342.43|5342.43|5342.43|5342.43|0
1608543020000|2020-12-21 09:30:20|5344.82|5344.82|5344.82|5344.82|5344.82|5344.82|5344.82|5344.82|0
1608543030000|2020-12-21 09:30:30|5343.28|5343.28|5343.28|5343.28|5343.28|5343.28|5343.28|5343.28|0
1608543060000|2020-12-21 09:31:00|5343.88|5343.88|5343.28|5343.28|5343.88|5343.88|5343.28|5343.28|0
1608543100000|2020-12-21 09:31:40|5344.17|5344.17|5344.17|5344.17|5344.17|5344.17|5344.17|5344.17|0
1608543190000|2020-12-21 09:33:10|5345.37|5345.37|5345.37|5345.37|5345.37|5345.37|5345.37|5345.37|0
1608543240000|2020-12-21 09:34:00|5344.17|5344.17|5342.09|5342.09|5344.17|5344.17|5342.09|5342.09|0
1608543270000|2020-12-21 09:34:30|5337.47|5337.47|5337.47|5337.47|5337.47|5337.47|5337.47|5337.47|0
1608543280000|2020-12-21 09:34:40|5340.55|5340.55|5340.55|5340.55|5340.55|5340.55|5340.55|5340.55|0
1608543300000|2020-12-21 09:35:00|5340.25|5340.25|5339.36|5339.36|5340.25|5340.25|5339.36|5339.36|0
1608543340000|2020-12-21 09:35:40|5340.85|5340.85|5340.85|5340.85|5340.85|5340.85|5340.85|5340.85|0
1608543360000|2020-12-21 09:36:00|5347|5347|5347|5347|5347|5347|5347|5347|0
1608543390000|2020-12-21 09:36:30|5343.92|5343.92|5343.92|5343.92|5343.92|5343.92|5343.92|5343.92|0
1608543420000|2020-12-21 09:37:00|5350.07|5350.07|5350.67|5350.67|5350.67|5350.67|5348.58|5348.58|0
1608543430000|2020-12-21 09:37:10|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|0
1608543470000|2020-12-21 09:37:50|5350.97|5350.97|5350.97|5350.97|5350.97|5350.97|5350.97|5350.97|0
1608543480000|2020-12-21 09:38:00|5350.37|5350.37|5350.37|5350.37|5350.37|5350.37|5350.37|5350.37|0
1608543510000|2020-12-21 09:38:30|5348.83|5348.83|5348.83|5348.83|5348.83|5348.83|5348.83|5348.83|0
1608543540000|2020-12-21 09:39:00|5351.91|5351.91|5351.91|5351.91|5351.91|5351.91|5351.91|5351.91|0
1608543560000|2020-12-21 09:39:20|5356.52|5356.52|5356.52|5356.52|5356.52|5356.52|5356.52|5356.52|0
1608543600000|2020-12-21 09:40:00|5359.21|5359.21|5359.21|5359.21|5359.21|5359.21|5359.21|5359.21|0
1608543660000|2020-12-21 09:41:00|5355.63|5355.63|5346.4|5346.4|5355.63|5355.63|5346.4|5346.4|0
1608543670000|2020-12-21 09:41:10|5344.91|5344.91|5338.94|5338.94|5344.91|5344.91|5338.94|5338.94|0
1608543680000|2020-12-21 09:41:20|5336.86|5336.86|5337.15|5337.15|5337.45|5337.45|5334.77|5334.77|0
1608543690000|2020-12-21 09:41:30|5338.05|5338.05|5338.05|5338.05|5338.05|5338.05|5338.05|5338.05|0
1608543710000|2020-12-21 09:41:50|5333.44|5333.44|5333.44|5333.44|5333.44|5333.44|5333.44|5333.44|0
1608543790000|2020-12-21 09:43:10|5327.29|5327.29|5327.29|5327.29|5327.29|5327.29|5327.29|5327.29|0
1608543820000|2020-12-21 09:43:40|5327.88|5327.88|5327.88|5327.88|5327.88|5327.88|5326.35|5326.35|0
1608543860000|2020-12-21 09:44:20|5329.42|5329.42|5329.42|5329.42|5329.42|5329.42|5329.42|5329.42|0
1608543870000|2020-12-21 09:44:30|5334.03|5334.03|5334.33|5334.33|5334.33|5334.33|5334.03|5334.03|0
1608543890000|2020-12-21 09:44:50|5326.64|5326.64|5316.91|5316.91|5326.64|5326.64|5316.91|5316.91|0
1608543900000|2020-12-21 09:45:00|5315.42|5315.42|5315.42|5315.42|5315.42|5315.42|5315.42|5315.42|0
1608543950000|2020-12-21 09:45:50|5314.53|5314.53|5314.53|5314.53|5314.53|5314.53|5314.53|5314.53|0
1608543960000|2020-12-21 09:46:00|5312.74|5312.74|5309.76|5309.76|5312.74|5312.74|5309.76|5309.76|0
1608543970000|2020-12-21 09:46:10|5312.74|5312.74|5312.74|5312.74|5312.74|5312.74|5312.74|5312.74|0
1608543980000|2020-12-21 09:46:20|5308.13|5308.13|5308.13|5308.13|5308.13|5308.13|5308.13|5308.13|0
1608543990000|2020-12-21 09:46:30|5303.51|5303.51|5303.51|5303.51|5303.51|5303.51|5303.51|5303.51|0
1608544000000|2020-12-21 09:46:40|5304.11|5304.11|5302.57|5302.57|5304.11|5304.11|5302.57|5302.57|0
1608544030000|2020-12-21 09:47:10|5293.35|5293.35|5293.35|5293.35|5293.35|5293.35|5293.35|5293.35|0
1608544040000|2020-12-21 09:47:20|5294.88|5294.88|5294.93|5294.93|5294.93|5294.93|5291.86|5291.86|0
1608544100000|2020-12-21 09:48:20|5298.01|5298.01|5290.32|5290.32|5298.01|5298.01|5290.32|5290.32|0
1608544140000|2020-12-21 09:49:00|5291.86|5291.86|5291.86|5291.86|5291.86|5291.86|5291.86|5291.86|0
1608544220000|2020-12-21 09:50:20|5293.35|5293.35|5293.35|5293.35|5293.35|5293.35|5293.35|5293.35|0
1608544230000|2020-12-21 09:50:30|5286.78|5286.78|5282.61|5282.61|5286.78|5286.78|5282.61|5282.61|0
1608544240000|2020-12-21 09:50:40|5274.03|5274.03|5274.32|5274.32|5274.32|5274.32|5274.03|5274.03|0
1608544250000|2020-12-21 09:50:50|5274.92|5274.92|5274.92|5274.92|5274.92|5274.92|5274.92|5274.92|0
1608544330000|2020-12-21 09:52:10|5275.82|5275.82|5282.98|5282.98|5282.98|5282.98|5275.82|5275.82|0
1608544350000|2020-12-21 09:52:30|5285.06|5285.06|5284.17|5284.17|5285.06|5285.06|5284.17|5284.17|0
1608544380000|2020-12-21 09:53:00|5286.26|5286.26|5286.26|5286.26|5286.26|5286.26|5286.26|5286.26|0
1608544410000|2020-12-21 09:53:30|5300.09|5300.09|5300.09|5300.09|5300.09|5300.09|5300.09|5300.09|0
1608544420000|2020-12-21 09:53:40|5297.71|5297.71|5298.01|5298.01|5298.01|5298.01|5297.71|5297.71|0
1608544450000|2020-12-21 09:54:10|5297.11|5297.11|5295.32|5295.32|5297.11|5297.11|5295.32|5295.32|0
1608544460000|2020-12-21 09:54:20|5297.71|5297.71|5297.71|5297.71|5297.71|5297.71|5297.71|5297.71|0
1608544470000|2020-12-21 09:54:30|5294.72|5294.72|5294.72|5294.72|5294.72|5294.72|5294.72|5294.72|0
1608544480000|2020-12-21 09:54:40|5298.01|5298.01|5298.01|5298.01|5298.01|5298.01|5298.01|5298.01|0
1608544500000|2020-12-21 09:55:00|5299.2|5299.2|5299.2|5299.2|5299.2|5299.2|5299.2|5299.2|0
1608544510000|2020-12-21 09:55:10|5305.35|5305.35|5305.35|5305.35|5305.35|5305.35|5305.35|5305.35|0
1608544550000|2020-12-21 09:55:50|5306.24|5306.24|5307.14|5307.14|5307.14|5307.14|5306.24|5306.24|0
1608544580000|2020-12-21 09:56:20|5309.23|5309.23|5306.24|5306.24|5311.31|5311.31|5306.24|5306.24|0
1608544600000|2020-12-21 09:56:40|5300.09|5300.09|5306.24|5306.24|5307.78|5307.78|5300.09|5300.09|0
1608544650000|2020-12-21 09:57:30|5310.86|5310.86|5295.67|5295.67|5310.86|5310.86|5295.67|5295.67|0
1608544710000|2020-12-21 09:58:30|5297.16|5297.16|5297.16|5297.16|5297.16|5297.16|5297.16|5297.16|0
1608544750000|2020-12-21 09:59:10|5299.25|5299.25|5299.25|5299.25|5300.14|5300.14|5299.25|5299.25|0
1608544800000|2020-12-21 10:00:00|5297.16|5297.16|5297.16|5297.16|5297.16|5297.16|5297.16|5297.16|0
1608544820000|2020-12-21 10:00:20|5307.92|5307.92|5307.92|5307.92|5307.92|5307.92|5307.92|5307.92|0
1608544830000|2020-12-21 10:00:30|5304.84|5304.84|5304.84|5304.84|5304.84|5304.84|5304.84|5304.84|0
1608544840000|2020-12-21 10:00:40|5307.92|5307.92|5307.92|5307.92|5307.92|5307.92|5307.92|5307.92|0
1608544860000|2020-12-21 10:01:00|5315.61|5315.61|5314.07|5314.07|5315.61|5315.61|5314.07|5314.07|0
1608544870000|2020-12-21 10:01:10|5313.17|5313.17|5313.17|5313.17|5313.17|5313.17|5313.17|5313.17|0
1608544900000|2020-12-21 10:01:40|5311.64|5311.64|5316.25|5316.25|5316.25|5316.25|5311.64|5311.64|0
1608544920000|2020-12-21 10:02:00|5314.16|5314.16|5314.16|5314.16|5314.16|5314.16|5314.16|5314.16|0
1608544930000|2020-12-21 10:02:10|5313.57|5313.57|5312.37|5312.37|5314.16|5314.16|5312.37|5312.37|0
1608544940000|2020-12-21 10:02:20|5313.86|5313.86|5311.82|5311.82|5315.4|5315.4|5309.25|5309.25|0
1608544950000|2020-12-21 10:02:30|5306.15|5306.15|5305.86|5305.86|5306.75|5306.75|5305.86|5305.86|0
1608544980000|2020-12-21 10:03:00|5302.78|5302.78|5304.32|5304.32|5304.32|5304.32|5302.78|5302.78|0
1608545020000|2020-12-21 10:03:40|5301.24|5301.24|5304.32|5304.32|5304.32|5304.32|5301.24|5301.24|0
1608545060000|2020-12-21 10:04:20|5301.24|5301.24|5304.32|5304.32|5304.32|5304.32|5301.24|5301.24|0
1608545120000|2020-12-21 10:05:20|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|0
1608545140000|2020-12-21 10:05:40|5299.71|5299.71|5304.32|5304.32|5304.32|5304.32|5299.71|5299.71|0
1608545200000|2020-12-21 10:06:40|5302.78|5302.78|5302.78|5302.78|5302.78|5302.78|5302.78|5302.78|0
1608545210000|2020-12-21 10:06:50|5298.17|5298.17|5302.78|5302.78|5302.78|5302.78|5298.17|5298.17|0
1608545240000|2020-12-21 10:07:20|5304.32|5304.32|5301.24|5301.24|5304.32|5304.32|5301.24|5301.24|0
1608545250000|2020-12-21 10:07:30|5302.78|5302.78|5293.56|5293.56|5302.78|5302.78|5293.56|5293.56|0
1608545260000|2020-12-21 10:07:40|5290.48|5290.48|5290.48|5290.48|5290.48|5290.48|5290.48|5290.48|0
1608545270000|2020-12-21 10:07:50|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|0
1608545280000|2020-12-21 10:08:00|5293.56|5293.56|5293.56|5293.56|5293.56|5293.56|5293.56|5293.56|0
1608545300000|2020-12-21 10:08:20|5292.06|5292.06|5292.36|5292.36|5292.36|5292.36|5292.06|5292.06|0
1608545350000|2020-12-21 10:09:10|5297.43|5297.43|5303.7|5303.7|5304.59|5304.59|5297.43|5297.43|0
1608545370000|2020-12-21 10:09:30|5293.26|5293.26|5295.05|5295.05|5295.05|5295.05|5293.26|5293.26|0
1608545400000|2020-12-21 10:10:00|5295.94|5295.94|5295.94|5295.94|5295.94|5295.94|5295.94|5295.94|0
1608545440000|2020-12-21 10:10:40|5291.33|5291.33|5289.79|5289.79|5291.33|5291.33|5289.79|5289.79|0
1608545460000|2020-12-21 10:11:00|5291.28|5291.28|5294.36|5294.36|5294.36|5294.36|5291.28|5291.28|0
1608545490000|2020-12-21 10:11:30|5292.82|5292.82|5292.82|5292.82|5292.82|5292.82|5292.82|5292.82|0
1608545500000|2020-12-21 10:11:40|5295.21|5295.21|5297|5297|5297|5297|5295.21|5295.21|0
1608545520000|2020-12-21 10:12:00|5297.3|5297.3|5293.12|5293.12|5297.3|5297.3|5293.12|5293.12|0
1608545540000|2020-12-21 10:12:20|5291.58|5291.58|5292.68|5292.68|5292.68|5292.68|5288.51|5288.51|0
1608545550000|2020-12-21 10:12:30|5291.15|5291.15|5291.15|5291.15|5291.15|5291.15|5291.15|5291.15|0
1608545570000|2020-12-21 10:12:50|5290.25|5290.25|5290.25|5290.25|5290.25|5290.25|5290.25|5290.25|0
1608545580000|2020-12-21 10:13:00|5295.92|5295.92|5297.11|5297.11|5297.11|5297.11|5295.92|5295.92|0
1608545600000|2020-12-21 10:13:20|5296.81|5296.81|5296.81|5296.81|5296.81|5296.81|5296.81|5296.81|0
1608545640000|2020-12-21 10:14:00|5293.74|5293.74|5293.74|5293.74|5293.74|5293.74|5293.74|5293.74|0
1608545670000|2020-12-21 10:14:30|5292.2|5292.2|5288.67|5288.67|5293.74|5293.74|5288.67|5288.67|0
1608545680000|2020-12-21 10:14:40|5288.97|5288.97|5288.67|5288.67|5288.97|5288.97|5288.67|5288.67|0
1608545690000|2020-12-21 10:14:50|5283|5283|5283|5283|5283|5283|5283|5283|0
1608545710000|2020-12-21 10:15:10|5284.54|5284.54|5284.54|5284.54|5284.54|5284.54|5284.54|5284.54|0
1608545720000|2020-12-21 10:15:20|5286.07|5286.07|5286.07|5286.07|5286.07|5286.07|5286.07|5286.07|0
1608545730000|2020-12-21 10:15:30|5287.61|5287.61|5287.61|5287.61|5287.61|5287.61|5287.61|5287.61|0
1608545740000|2020-12-21 10:15:40|5288.51|5288.51|5288.51|5288.51|5288.51|5288.51|5288.51|5288.51|0
1608545760000|2020-12-21 10:16:00|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|0
1608545770000|2020-12-21 10:16:10|5294.91|5294.91|5301.06|5301.06|5301.06|5301.06|5294.91|5294.91|0
1608545780000|2020-12-21 10:16:20|5301.95|5301.95|5301.95|5301.95|5301.95|5301.95|5301.95|5301.95|0
1608545800000|2020-12-21 10:16:40|5303.49|5303.49|5298.88|5298.88|5303.49|5303.49|5298.88|5298.88|0
1608545810000|2020-12-21 10:16:50|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|0
1608545820000|2020-12-21 10:17:00|5296.79|5296.79|5296.79|5296.79|5296.79|5296.79|5296.79|5296.79|0
1608545840000|2020-12-21 10:17:20|5295.25|5295.25|5300.67|5300.67|5300.67|5300.67|5295.25|5295.25|0
1608545870000|2020-12-21 10:17:50|5306.82|5306.82|5306.82|5306.82|5306.82|5306.82|5306.82|5306.82|0
1608545880000|2020-12-21 10:18:00|5307.12|5307.12|5307.12|5307.12|5307.12|5307.12|5307.12|5307.12|0
1608545930000|2020-12-21 10:18:50|5316.66|5316.66|5316.66|5316.66|5316.66|5316.66|5316.66|5316.66|0
1608545940000|2020-12-21 10:19:00|5321.27|5321.27|5312.33|5312.33|5321.27|5321.27|5312.33|5312.33|0
1608545950000|2020-12-21 10:19:10|5309.94|5309.94|5310.24|5310.24|5310.24|5310.24|5309.94|5309.94|0
1608546010000|2020-12-21 10:20:10|5311.78|5311.78|5311.78|5311.78|5311.78|5311.78|5311.78|5311.78|0
1608546020000|2020-12-21 10:20:20|5310.24|5310.24|5310.24|5310.24|5310.24|5310.24|5310.24|5310.24|0
1608546030000|2020-12-21 10:20:30|5307.16|5307.16|5307.16|5307.16|5307.16|5307.16|5307.16|5307.16|0
1608546060000|2020-12-21 10:21:00|5304.18|5304.18|5304.18|5304.18|5304.18|5304.18|5304.18|5304.18|0
1608546080000|2020-12-21 10:21:20|5302.09|5302.09|5302.09|5302.09|5302.09|5302.09|5302.09|5302.09|0
1608546150000|2020-12-21 10:22:30|5300.55|5300.55|5300.55|5300.55|5300.55|5300.55|5300.55|5300.55|0
1608546170000|2020-12-21 10:22:50|5294.4|5294.4|5294.4|5294.4|5294.4|5294.4|5294.4|5294.4|0
1608546200000|2020-12-21 10:23:20|5295|5295|5294.4|5294.4|5297.98|5297.98|5294.4|5294.4|0
1608546210000|2020-12-21 10:23:30|5291.33|5291.33|5291.33|5291.33|5291.33|5291.33|5291.33|5291.33|0
1608546220000|2020-12-21 10:23:40|5289.54|5289.54|5287.75|5287.75|5289.54|5289.54|5287.75|5287.75|0
1608546240000|2020-12-21 10:24:00|5288.35|5288.35|5292.22|5292.22|5292.22|5292.22|5288.35|5288.35|0
1608546260000|2020-12-21 10:24:20|5286.07|5286.07|5283.39|5283.39|5286.07|5286.07|5283.39|5283.39|0
1608546270000|2020-12-21 10:24:30|5282.79|5282.79|5282.79|5282.79|5282.79|5282.79|5282.79|5282.79|0
1608546370000|2020-12-21 10:26:10|5281.3|5281.3|5281|5281|5281.3|5281.3|5281|5281|0
1608546390000|2020-12-21 10:26:30|5281.9|5281.9|5272.67|5272.67|5281.9|5281.9|5269.6|5269.6|0
1608546400000|2020-12-21 10:26:40|5273.57|5273.57|5278.43|5278.43|5278.43|5278.43|5273.57|5273.57|0
1608546420000|2020-12-21 10:27:00|5276.94|5276.94|5273.87|5273.87|5276.94|5276.94|5273.87|5273.87|0
1608546440000|2020-12-21 10:27:20|5272.97|5272.97|5272.97|5272.97|5272.97|5272.97|5272.97|5272.97|0
1608546460000|2020-12-21 10:27:40|5271.43|5271.43|5274.51|5274.51|5274.51|5274.51|5268.36|5268.36|0
1608546480000|2020-12-21 10:28:00|5277.58|5277.58|5276.05|5276.05|5280.66|5280.66|5276.05|5276.05|0
1608546510000|2020-12-21 10:28:30|5282.2|5282.2|5299.11|5299.11|5299.11|5299.11|5282.2|5282.2|0
1608546520000|2020-12-21 10:28:40|5296.03|5296.03|5292.96|5292.96|5296.03|5296.03|5292.96|5292.96|0
1608546530000|2020-12-21 10:28:50|5291.42|5291.42|5288.35|5288.35|5291.42|5291.42|5288.35|5288.35|0
1608546540000|2020-12-21 10:29:00|5289.88|5289.88|5291.42|5291.42|5291.42|5291.42|5289.88|5289.88|0
1608546580000|2020-12-21 10:29:40|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|0
1608546600000|2020-12-21 10:30:00|5285.87|5285.87|5276.64|5276.64|5285.87|5285.87|5276.64|5276.64|0
1608546610000|2020-12-21 10:30:10|5273.66|5273.66|5268.59|5268.59|5273.66|5273.66|5264.71|5264.71|0
1608546620000|2020-12-21 10:30:20|5265.61|5265.61|5270.86|5270.86|5270.86|5270.86|5265.61|5265.61|0
1608546640000|2020-12-21 10:30:40|5269.37|5269.37|5269.37|5269.37|5269.37|5269.37|5269.37|5269.37|0
1608546650000|2020-12-21 10:30:50|5273.98|5273.98|5274.88|5274.88|5274.88|5274.88|5273.98|5273.98|0
1608546680000|2020-12-21 10:31:20|5281.03|5281.03|5281.03|5281.03|5281.03|5281.03|5281.03|5281.03|0
1608546690000|2020-12-21 10:31:30|5284.1|5284.1|5274.88|5274.88|5284.1|5284.1|5274.88|5274.88|0
1608546720000|2020-12-21 10:32:00|5282.57|5282.57|5276.42|5276.42|5282.57|5282.57|5276.42|5276.42|0
1608546730000|2020-12-21 10:32:10|5270.27|5270.27|5269.28|5269.28|5270.27|5270.27|5267.19|5267.19|0
1608546740000|2020-12-21 10:32:20|5269.87|5269.87|5270.17|5270.17|5273.25|5273.25|5269.87|5269.87|0
1608546750000|2020-12-21 10:32:30|5270.77|5270.77|5270.77|5270.77|5270.77|5270.77|5270.77|5270.77|0
1608546760000|2020-12-21 10:32:40|5269.23|5269.23|5269.23|5269.23|5269.23|5269.23|5269.23|5269.23|0
1608546770000|2020-12-21 10:32:50|5270.72|5270.72|5268.54|5268.54|5271.62|5271.62|5268.54|5268.54|0
1608546820000|2020-12-21 10:33:40|5265.47|5265.47|5265.47|5265.47|5265.47|5265.47|5265.47|5265.47|0
1608546850000|2020-12-21 10:34:10|5268.15|5268.15|5267.26|5267.26|5268.45|5268.45|5267.26|5267.26|0
1608546860000|2020-12-21 10:34:20|5271.87|5271.87|5271.87|5271.87|5271.87|5271.87|5271.87|5271.87|0
1608546880000|2020-12-21 10:34:40|5270.33|5270.33|5270.33|5270.33|5270.33|5270.33|5268.8|5268.8|0
1608546890000|2020-12-21 10:34:50|5273.41|5273.41|5271.87|5271.87|5273.41|5273.41|5271.87|5271.87|0
1608546910000|2020-12-21 10:35:10|5274.95|5274.95|5274.95|5274.95|5274.95|5274.95|5274.95|5274.95|0
1608546930000|2020-12-21 10:35:30|5276.44|5276.44|5276.74|5276.74|5276.74|5276.74|5276.44|5276.44|0
1608546970000|2020-12-21 10:36:10|5282.89|5282.89|5282.89|5282.89|5282.89|5282.89|5282.89|5282.89|0
1608546980000|2020-12-21 10:36:20|5285.96|5285.96|5285.96|5285.96|5285.96|5285.96|5285.96|5285.96|0
1608547000000|2020-12-21 10:36:40|5289.04|5289.04|5289.04|5289.04|5289.04|5289.04|5289.04|5289.04|0
1608547020000|2020-12-21 10:37:00|5282.89|5282.89|5279.9|5279.9|5282.89|5282.89|5279.9|5279.9|0
1608547050000|2020-12-21 10:37:30|5283.48|5283.48|5283.48|5283.48|5283.48|5283.48|5283.48|5283.48|0
1608547060000|2020-12-21 10:37:40|5298.86|5298.86|5298.86|5298.86|5298.86|5298.86|5298.86|5298.86|0
1608547090000|2020-12-21 10:38:10|5300.39|5300.39|5300.39|5300.39|5300.39|5300.39|5300.39|5300.39|0
1608547100000|2020-12-21 10:38:20|5300.69|5300.69|5311.46|5311.46|5311.46|5311.46|5300.69|5300.69|0
1608547120000|2020-12-21 10:38:40|5308.38|5308.38|5324.56|5324.56|5324.56|5324.56|5305.31|5305.31|0
1608547170000|2020-12-21 10:39:30|5319.95|5319.95|5312.26|5312.26|5319.95|5319.95|5312.26|5312.26|0
1608547190000|2020-12-21 10:39:50|5306.11|5306.11|5304.57|5304.57|5306.11|5306.11|5304.57|5304.57|0
1608547200000|2020-12-21 10:40:00|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|0
1608547210000|2020-12-21 10:40:10|5299.96|5299.96|5299.96|5299.96|5299.96|5299.96|5299.96|5299.96|0
1608547220000|2020-12-21 10:40:20|5301.5|5301.5|5303.03|5303.03|5303.03|5303.03|5301.5|5301.5|0
1608547330000|2020-12-21 10:42:10|5305.42|5305.42|5299.75|5299.75|5305.42|5305.42|5299.75|5299.75|0
1608547360000|2020-12-21 10:42:40|5300.65|5300.65|5297.57|5297.57|5300.65|5300.65|5297.57|5297.57|0
1608547380000|2020-12-21 10:43:00|5292.5|5292.5|5292.5|5292.5|5292.5|5292.5|5292.5|5292.5|0
1608547400000|2020-12-21 10:43:20|5289.43|5289.43|5292.5|5292.5|5292.5|5292.5|5289.43|5289.43|0
1608547410000|2020-12-21 10:43:30|5294.04|5294.04|5306.34|5306.34|5306.34|5306.34|5294.04|5294.04|0
1608547440000|2020-12-21 10:44:00|5307.88|5307.88|5310.95|5310.95|5310.95|5310.95|5307.88|5307.88|0
1608547500000|2020-12-21 10:45:00|5306.34|5306.34|5303.26|5303.26|5306.34|5306.34|5303.26|5303.26|0
1608547510000|2020-12-21 10:45:10|5300.19|5300.19|5301.73|5301.73|5301.73|5301.73|5300.19|5300.19|0
1608547550000|2020-12-21 10:45:50|5302.92|5302.92|5302.92|5302.92|5302.92|5302.92|5302.92|5302.92|0
1608547560000|2020-12-21 10:46:00|5304.41|5304.41|5297.37|5297.37|5304.41|5304.41|5297.37|5297.37|0
1608547570000|2020-12-21 10:46:10|5300.65|5300.65|5295.58|5295.58|5300.65|5300.65|5295.58|5295.58|0
1608547580000|2020-12-21 10:46:20|5292.5|5292.5|5292.5|5292.5|5292.5|5292.5|5292.5|5292.5|0
1608547590000|2020-12-21 10:46:30|5297.11|5297.11|5297.11|5297.11|5297.11|5297.11|5297.11|5297.11|0
1608547610000|2020-12-21 10:46:50|5302.48|5302.48|5303.97|5303.97|5303.97|5303.97|5302.48|5302.48|0
1608547620000|2020-12-21 10:47:00|5304.87|5304.87|5304.87|5304.87|5304.87|5304.87|5304.87|5304.87|0
1608547630000|2020-12-21 10:47:10|5303.38|5303.38|5299.8|5299.8|5304.87|5304.87|5299.8|5299.8|0
1608547640000|2020-12-21 10:47:20|5297.71|5297.71|5297.71|5297.71|5297.71|5297.71|5297.71|5297.71|0
1608547650000|2020-12-21 10:47:30|5288.49|5288.49|5288.49|5288.49|5288.49|5288.49|5288.49|5288.49|0
1608547660000|2020-12-21 10:47:40|5284.91|5284.91|5284.91|5284.91|5284.91|5284.91|5284.91|5284.91|0
1608547680000|2020-12-21 10:48:00|5286.7|5286.7|5289.77|5289.77|5289.77|5289.77|5286.7|5286.7|0
1608547710000|2020-12-21 10:48:30|5286.7|5286.7|5286.7|5286.7|5286.7|5286.7|5286.7|5286.7|0
1608547740000|2020-12-21 10:49:00|5277.47|5277.47|5269.23|5269.23|5277.47|5277.47|5269.23|5269.23|0
1608547750000|2020-12-21 10:49:10|5263.08|5263.08|5269.23|5269.23|5269.23|5269.23|5263.08|5263.08|0
1608547760000|2020-12-21 10:49:20|5272.31|5272.31|5275.38|5275.38|5275.38|5275.38|5272.31|5272.31|0
1608547770000|2020-12-21 10:49:30|5276.92|5276.92|5276.92|5276.92|5276.92|5276.92|5276.92|5276.92|0
1608547800000|2020-12-21 10:50:00|5276.02|5276.02|5276.02|5276.02|5276.02|5276.02|5276.02|5276.02|0
1608547810000|2020-12-21 10:50:10|5280.64|5280.64|5285.11|5285.11|5285.11|5285.11|5280.64|5280.64|0
1608547830000|2020-12-21 10:50:30|5295.87|5295.87|5292.8|5292.8|5295.87|5295.87|5292.8|5292.8|0
1608547840000|2020-12-21 10:50:40|5286.65|5286.65|5286.65|5286.65|5286.65|5286.65|5286.65|5286.65|0
1608547860000|2020-12-21 10:51:00|5285.16|5285.16|5285.16|5285.16|5285.16|5285.16|5285.16|5285.16|0
1608547920000|2020-12-21 10:52:00|5291.31|5291.31|5291.31|5291.31|5291.31|5291.31|5291.31|5291.31|0
1608547950000|2020-12-21 10:52:30|5289.77|5289.77|5284.65|5284.65|5289.77|5289.77|5284.65|5284.65|0
1608547960000|2020-12-21 10:52:40|5281.58|5281.58|5281.58|5281.58|5281.58|5281.58|5281.58|5281.58|0
1608547970000|2020-12-21 10:52:50|5278.5|5278.5|5275.43|5275.43|5278.5|5278.5|5275.43|5275.43|0
1608548000000|2020-12-21 10:53:20|5273.94|5273.94|5273.94|5273.94|5273.94|5273.94|5273.94|5273.94|0
1608548020000|2020-12-21 10:53:40|5277.01|5277.01|5280.09|5280.09|5280.09|5280.09|5277.01|5277.01|0
1608548030000|2020-12-21 10:53:50|5281.58|5281.58|5286.49|5286.49|5286.49|5286.49|5281.58|5281.58|0
1608548140000|2020-12-21 10:55:40|5289.56|5289.56|5295.71|5295.71|5295.71|5295.71|5289.56|5289.56|0
1608548150000|2020-12-21 10:55:50|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|0
1608548160000|2020-12-21 10:56:00|5292.2|5292.2|5292.2|5292.2|5292.2|5292.2|5292.2|5292.2|0
1608548170000|2020-12-21 10:56:10|5290.67|5290.67|5290.67|5290.67|5290.67|5290.67|5290.67|5290.67|0
1608548220000|2020-12-21 10:57:00|5287.59|5287.59|5280.98|5280.98|5287.59|5287.59|5280.98|5280.98|0
1608548230000|2020-12-21 10:57:10|5281.58|5281.58|5281.58|5281.58|5281.58|5281.58|5281.58|5281.58|0
1608548270000|2020-12-21 10:57:50|5286.19|5286.19|5295.97|5295.97|5295.97|5295.97|5286.19|5286.19|0
1608548300000|2020-12-21 10:58:20|5303.65|5303.65|5303.65|5303.65|5303.65|5303.65|5303.65|5303.65|0
1608548310000|2020-12-21 10:58:30|5309.8|5309.8|5309.8|5309.8|5309.8|5309.8|5309.8|5309.8|0
1608548330000|2020-12-21 10:58:50|5305.19|5305.19|5302.12|5302.12|5305.19|5305.19|5302.12|5302.12|0
1608548340000|2020-12-21 10:59:00|5305.1|5305.1|5310.26|5310.26|5313.34|5313.34|5305.1|5305.1|0
1608548350000|2020-12-21 10:59:10|5314.88|5314.88|5314.88|5314.88|5314.88|5314.88|5314.88|5314.88|0
1608548380000|2020-12-21 10:59:40|5311.8|5311.8|5307.19|5307.19|5311.8|5311.8|5307.19|5307.19|0
1608548390000|2020-12-21 10:59:50|5304.11|5304.11|5301.04|5301.04|5304.11|5304.11|5301.04|5301.04|0
1608548400000|2020-12-21 11:00:00|5296.86|5296.86|5295.32|5295.32|5296.86|5296.86|5295.32|5295.32|0
1608548410000|2020-12-21 11:00:10|5289.17|5289.17|5289.17|5289.17|5289.17|5289.17|5289.17|5289.17|0
1608548420000|2020-12-21 11:00:20|5293.79|5293.79|5291.06|5291.06|5293.79|5293.79|5291.06|5291.06|0
1608548430000|2020-12-21 11:00:30|5293.74|5293.74|5295.28|5295.28|5295.28|5295.28|5293.74|5293.74|0
1608548460000|2020-12-21 11:01:00|5297.66|5297.66|5297.96|5297.96|5297.96|5297.96|5297.66|5297.66|0
1608548480000|2020-12-21 11:01:20|5297.66|5297.66|5297.66|5297.66|5297.66|5297.66|5297.66|5297.66|0
1608548550000|2020-12-21 11:02:30|5305.35|5305.35|5305.35|5305.35|5305.35|5305.35|5305.35|5305.35|0
1608548640000|2020-12-21 11:04:00|5305.65|5305.65|5305.65|5305.65|5305.65|5305.65|5305.65|5305.65|0
1608548650000|2020-12-21 11:04:10|5311.8|5311.8|5311.8|5311.8|5311.8|5311.8|5311.8|5311.8|0
1608548680000|2020-12-21 11:04:40|5308.72|5308.72|5305.65|5305.65|5308.72|5308.72|5305.65|5305.65|0
1608548690000|2020-12-21 11:04:50|5302.57|5302.57|5299.5|5299.5|5302.57|5302.57|5299.5|5299.5|0
1608548700000|2020-12-21 11:05:00|5301.04|5301.04|5301.04|5301.04|5301.04|5301.04|5301.04|5301.04|0
1608548750000|2020-12-21 11:05:50|5303.13|5303.13|5303.13|5303.13|5303.13|5303.13|5303.13|5303.13|0
1608548760000|2020-12-21 11:06:00|5301.59|5301.59|5301.59|5301.59|5301.59|5301.59|5301.59|5301.59|0
1608548770000|2020-12-21 11:06:10|5306.2|5306.2|5306.2|5306.2|5306.2|5306.2|5306.2|5306.2|0
1608548780000|2020-12-21 11:06:20|5307.99|5307.99|5308.29|5308.29|5308.29|5308.29|5307.99|5307.99|0
1608548800000|2020-12-21 11:06:40|5314.44|5314.44|5321.14|5321.14|5321.14|5321.14|5314.44|5314.44|0
1608548820000|2020-12-21 11:07:00|5319.05|5319.05|5320.84|5320.84|5320.84|5320.84|5319.05|5319.05|0
1608548830000|2020-12-21 11:07:10|5319.95|5319.95|5319.95|5319.95|5319.95|5319.95|5319.95|5319.95|0
1608548850000|2020-12-21 11:07:30|5318.41|5318.41|5319.95|5319.95|5319.95|5319.95|5318.41|5318.41|0
1608548880000|2020-12-21 11:08:00|5316.87|5316.87|5318.06|5318.06|5318.06|5318.06|5316.87|5316.87|0
1608548890000|2020-12-21 11:08:10|5318.96|5318.96|5319.85|5319.85|5319.85|5319.85|5318.96|5318.96|0
1608548940000|2020-12-21 11:09:00|5324.47|5324.47|5319.85|5319.85|5324.47|5324.47|5319.85|5319.85|0
1608549010000|2020-12-21 11:10:10|5321.39|5321.39|5319.85|5319.85|5321.39|5321.39|5319.85|5319.85|0
1608549090000|2020-12-21 11:11:30|5324.47|5324.47|5326.26|5326.26|5326.26|5326.26|5324.47|5324.47|0
1608549100000|2020-12-21 11:11:40|5324.72|5324.72|5324.72|5324.72|5324.72|5324.72|5324.72|5324.72|0
1608549130000|2020-12-21 11:12:10|5326.26|5326.26|5330.87|5330.87|5330.87|5330.87|5326.26|5326.26|0
1608549140000|2020-12-21 11:12:20|5332.36|5332.36|5332.96|5332.96|5332.96|5332.96|5332.36|5332.36|0
1608549150000|2020-12-21 11:12:30|5343.72|5343.72|5346.36|5346.36|5346.36|5346.36|5342.18|5342.18|0
1608549160000|2020-12-21 11:12:40|5346.95|5346.95|5346.95|5346.95|5346.95|5346.95|5346.95|5346.95|0
1608549200000|2020-12-21 11:13:20|5347.85|5347.85|5347.85|5347.85|5347.85|5347.85|5347.85|5347.85|0
1608549210000|2020-12-21 11:13:30|5350.92|5350.92|5350.92|5350.92|5350.92|5350.92|5350.92|5350.92|0
1608549260000|2020-12-21 11:14:20|5355.54|5355.54|5349.39|5349.39|5355.54|5355.54|5349.39|5349.39|0
1608549270000|2020-12-21 11:14:30|5346.31|5346.31|5344.77|5344.77|5346.31|5346.31|5344.77|5344.77|0
1608549300000|2020-12-21 11:15:00|5342.69|5342.69|5342.69|5342.69|5342.69|5342.69|5342.69|5342.69|0
1608549310000|2020-12-21 11:15:10|5341.19|5341.19|5341.19|5341.19|5341.19|5341.19|5341.19|5341.19|0
1608549320000|2020-12-21 11:15:20|5343.28|5343.28|5343.28|5343.28|5343.28|5343.28|5343.28|5343.28|0
1608549330000|2020-12-21 11:15:30|5349.43|5349.43|5359.25|5359.25|5359.25|5359.25|5349.43|5349.43|0
1608549340000|2020-12-21 11:15:40|5359.55|5359.55|5359.55|5359.55|5359.55|5359.55|5359.55|5359.55|0
1608549360000|2020-12-21 11:16:00|5354.94|5354.94|5353.4|5353.4|5354.94|5354.94|5353.4|5353.4|0
1608549380000|2020-12-21 11:16:20|5354.6|5354.6|5354.6|5354.6|5354.6|5354.6|5354.6|5354.6|0
1608549430000|2020-12-21 11:17:10|5359.21|5359.21|5353.06|5353.06|5359.21|5359.21|5353.06|5353.06|0
1608549440000|2020-12-21 11:17:20|5352.76|5352.76|5352.76|5352.76|5352.76|5352.76|5352.76|5352.76|0
1608549450000|2020-12-21 11:17:30|5366.6|5366.6|5366.6|5366.6|5366.6|5366.6|5366.6|5366.6|0
1608549460000|2020-12-21 11:17:40|5367.19|5367.19|5367.19|5367.19|5367.19|5367.19|5367.19|5367.19|0
1608549470000|2020-12-21 11:17:50|5373.34|5373.34|5373.34|5373.34|5373.34|5373.34|5373.34|5373.34|0
1608549480000|2020-12-21 11:18:00|5362.58|5362.58|5362.58|5362.58|5362.58|5362.58|5362.58|5362.58|0
1608549560000|2020-12-21 11:19:20|5363.77|5363.77|5363.77|5363.77|5363.77|5363.77|5363.77|5363.77|0
1608549600000|2020-12-21 11:20:00|5361.98|5361.98|5362.88|5362.88|5362.88|5362.88|5361.98|5361.98|0
1608549620000|2020-12-21 11:20:20|5370.57|5370.57|5370.57|5370.57|5370.57|5370.57|5370.57|5370.57|0
1608549650000|2020-12-21 11:20:50|5372.36|5372.36|5380.8|5380.8|5380.8|5380.8|5372.36|5372.36|0
1608549730000|2020-12-21 11:22:10|5374.65|5374.65|5374.65|5374.65|5374.65|5374.65|5374.65|5374.65|0
1608549820000|2020-12-21 11:23:40|5373.11|5373.11|5373.11|5373.11|5373.11|5373.11|5373.11|5373.11|0
1608549840000|2020-12-21 11:24:00|5374.65|5374.65|5374.65|5374.65|5374.65|5374.65|5374.65|5374.65|0
1608549880000|2020-12-21 11:24:40|5372.56|5372.56|5374.35|5374.35|5375.25|5375.25|5372.56|5372.56|0
1608549890000|2020-12-21 11:24:50|5371.28|5371.28|5371.28|5371.28|5371.28|5371.28|5371.28|5371.28|0
1608549900000|2020-12-21 11:25:00|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|0
1608549910000|2020-12-21 11:25:10|5380.5|5380.5|5383.58|5383.58|5383.58|5383.58|5380.5|5380.5|0
1608549930000|2020-12-21 11:25:30|5381.79|5381.79|5381.79|5381.79|5381.79|5381.79|5381.79|5381.79|0
1608549960000|2020-12-21 11:26:00|5386.4|5386.4|5384.61|5384.61|5386.4|5386.4|5384.61|5384.61|0
1608549980000|2020-12-21 11:26:20|5395.37|5395.37|5395.37|5395.37|5395.37|5395.37|5395.37|5395.37|0
1608549990000|2020-12-21 11:26:30|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|0
1608550040000|2020-12-21 11:27:20|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|0
1608550060000|2020-12-21 11:27:40|5392.85|5392.85|5392.85|5392.85|5392.85|5392.85|5392.85|5392.85|0
1608550080000|2020-12-21 11:28:00|5394.94|5394.94|5395.53|5395.53|5395.53|5395.53|5394.94|5394.94|0
1608550100000|2020-12-21 11:28:20|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|0
1608550120000|2020-12-21 11:28:40|5401.04|5401.04|5401.34|5401.34|5401.34|5401.34|5401.04|5401.04|0
1608550160000|2020-12-21 11:29:20|5416.71|5416.71|5416.71|5416.71|5416.71|5416.71|5416.71|5416.71|0
1608550180000|2020-12-21 11:29:40|5421.33|5421.33|5421.33|5421.33|5421.33|5421.33|5421.33|5421.33|0
1608550200000|2020-12-21 11:30:00|5422.52|5422.52|5421.33|5421.33|5422.52|5422.52|5421.33|5421.33|0
1608550220000|2020-12-21 11:30:20|5429.01|5429.01|5432.09|5432.09|5432.09|5432.09|5429.01|5429.01|0
1608550250000|2020-12-21 11:30:50|5433.88|5433.88|5434.48|5434.48|5434.48|5434.48|5433.88|5433.88|0
1608550290000|2020-12-21 11:31:30|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|0
1608550300000|2020-12-21 11:31:40|5435.37|5435.37|5435.37|5435.37|5435.37|5435.37|5435.37|5435.37|0
1608550310000|2020-12-21 11:31:50|5436.91|5436.91|5436.91|5436.91|5436.91|5436.91|5436.91|5436.91|0
1608550340000|2020-12-21 11:32:20|5429.22|5429.22|5422.52|5422.52|5429.22|5429.22|5422.52|5422.52|0
1608550350000|2020-12-21 11:32:30|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|0
1608550400000|2020-12-21 11:33:20|5425.6|5425.6|5425.6|5425.6|5425.6|5425.6|5425.6|5425.6|0
1608550420000|2020-12-21 11:33:40|5427.68|5427.68|5428.28|5428.28|5428.28|5428.28|5427.68|5427.68|0
1608550430000|2020-12-21 11:33:50|5429.82|5429.82|5431.35|5431.35|5431.35|5431.35|5429.82|5429.82|0
1608550460000|2020-12-21 11:34:20|5426.74|5426.74|5426.74|5426.74|5426.74|5426.74|5426.74|5426.74|0
1608550490000|2020-12-21 11:34:50|5434.43|5434.43|5434.43|5434.43|5434.43|5434.43|5434.43|5434.43|0
1608550520000|2020-12-21 11:35:20|5433.83|5433.83|5433.83|5433.83|5433.83|5433.83|5433.83|5433.83|0
1608550530000|2020-12-21 11:35:30|5435.37|5435.37|5444.55|5444.55|5444.55|5444.55|5435.37|5435.37|0
1608550540000|2020-12-21 11:35:40|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|0
1608550590000|2020-12-21 11:36:30|5454.33|5454.33|5456.71|5456.71|5456.71|5456.71|5454.33|5454.33|0
1608550610000|2020-12-21 11:36:50|5462.08|5462.08|5459.69|5459.69|5462.08|5462.08|5459.69|5459.69|0
1608550620000|2020-12-21 11:37:00|5458.5|5458.5|5457.9|5457.9|5458.5|5458.5|5457.9|5457.9|0
1608550630000|2020-12-21 11:37:10|5454.33|5454.33|5452.83|5452.83|5454.33|5454.33|5452.83|5452.83|0
1608550640000|2020-12-21 11:37:20|5460.52|5460.52|5455.06|5455.06|5460.82|5460.82|5455.06|5455.06|0
1608550650000|2020-12-21 11:37:30|5457.15|5457.15|5457.15|5457.15|5457.15|5457.15|5457.15|5457.15|0
1608550660000|2020-12-21 11:37:40|5457.45|5457.45|5459.24|5459.24|5459.24|5459.24|5457.45|5457.45|0
1608550780000|2020-12-21 11:39:40|5465.39|5465.39|5465.39|5465.39|5465.39|5465.39|5465.39|5465.39|0
1608550810000|2020-12-21 11:40:10|5466.92|5466.92|5463.85|5463.85|5466.92|5466.92|5463.85|5463.85|0
1608550820000|2020-12-21 11:40:20|5460.77|5460.77|5457.7|5457.7|5460.77|5460.77|5457.7|5457.7|0
1608550840000|2020-12-21 11:40:40|5456.16|5456.16|5456.16|5456.16|5456.16|5456.16|5456.16|5456.16|0
1608550870000|2020-12-21 11:41:10|5457.7|5457.7|5460.77|5460.77|5460.77|5460.77|5457.7|5457.7|0
1608550900000|2020-12-21 11:41:40|5451.55|5451.55|5451.55|5451.55|5451.55|5451.55|5451.55|5451.55|0
1608551030000|2020-12-21 11:43:50|5445.4|5445.4|5448.47|5448.47|5448.47|5448.47|5445.4|5445.4|0
1608551040000|2020-12-21 11:44:00|5446.94|5446.94|5446.94|5446.94|5446.94|5446.94|5446.94|5446.94|0
1608551050000|2020-12-21 11:44:10|5445.4|5445.4|5445.4|5445.4|5445.4|5445.4|5445.4|5445.4|0
1608551060000|2020-12-21 11:44:20|5446.94|5446.94|5450.01|5450.01|5450.01|5450.01|5446.94|5446.94|0
1608551070000|2020-12-21 11:44:30|5451.55|5451.55|5451.55|5451.55|5451.55|5451.55|5451.55|5451.55|0
1608551080000|2020-12-21 11:44:40|5442.32|5442.32|5445.4|5445.4|5445.4|5445.4|5442.32|5442.32|0
1608551100000|2020-12-21 11:45:00|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|0
1608551130000|2020-12-21 11:45:30|5433.1|5433.1|5431.56|5431.56|5433.1|5433.1|5431.56|5431.56|0
1608551150000|2020-12-21 11:45:50|5436.17|5436.17|5436.17|5436.17|5436.17|5436.17|5436.17|5436.17|0
1608551180000|2020-12-21 11:46:20|5433.1|5433.1|5433.1|5433.1|5433.1|5433.1|5433.1|5433.1|0
1608551220000|2020-12-21 11:47:00|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|0
1608551250000|2020-12-21 11:47:30|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|0
1608551270000|2020-12-21 11:47:50|5417.72|5417.72|5417.72|5417.72|5417.72|5417.72|5417.72|5417.72|0
1608551300000|2020-12-21 11:48:20|5420.8|5420.8|5422.34|5422.34|5422.34|5422.34|5420.8|5420.8|0
1608551320000|2020-12-21 11:48:40|5417.72|5417.72|5417.72|5417.72|5417.72|5417.72|5417.72|5417.72|0
1608551330000|2020-12-21 11:48:50|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|0
1608551340000|2020-12-21 11:49:00|5414.99|5414.99|5414.99|5414.99|5414.99|5414.99|5414.99|5414.99|0
1608551360000|2020-12-21 11:49:20|5414.1|5414.1|5414.1|5414.1|5414.1|5414.1|5414.1|5414.1|0
1608551410000|2020-12-21 11:50:10|5412.56|5412.56|5412.56|5412.56|5412.56|5412.56|5412.56|5412.56|0
1608551420000|2020-12-21 11:50:20|5414.95|5414.95|5414.95|5414.95|5414.95|5414.95|5414.95|5414.95|0
1608551430000|2020-12-21 11:50:30|5405.72|5405.72|5405.72|5405.72|5405.72|5405.72|5405.72|5405.72|0
1608551450000|2020-12-21 11:50:50|5408.8|5408.8|5414.95|5414.95|5414.95|5414.95|5408.8|5408.8|0
1608551520000|2020-12-21 11:52:00|5421.1|5421.1|5421.1|5421.1|5421.1|5421.1|5421.1|5421.1|0
1608551550000|2020-12-21 11:52:30|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|0
1608551560000|2020-12-21 11:52:40|5421.1|5421.1|5421.1|5421.1|5421.1|5421.1|5421.1|5421.1|0
1608551580000|2020-12-21 11:53:00|5419.56|5419.56|5419.56|5419.56|5419.56|5419.56|5419.56|5419.56|0
1608551590000|2020-12-21 11:53:10|5414.95|5414.95|5414.95|5414.95|5414.95|5414.95|5414.95|5414.95|0
1608551600000|2020-12-21 11:53:20|5411.87|5411.87|5411.87|5411.87|5411.87|5411.87|5411.87|5411.87|0
1608551620000|2020-12-21 11:53:40|5409.49|5409.49|5409.49|5409.49|5409.49|5409.49|5409.49|5409.49|0
1608551640000|2020-12-21 11:54:00|5403.34|5403.34|5403.34|5403.34|5403.34|5403.34|5403.34|5403.34|0
1608551680000|2020-12-21 11:54:40|5404.23|5404.23|5404.23|5404.23|5404.23|5404.23|5404.23|5404.23|0
1608551760000|2020-12-21 11:56:00|5408.84|5408.84|5408.84|5408.84|5408.84|5408.84|5408.84|5408.84|0
1608551770000|2020-12-21 11:56:10|5411.92|5411.92|5414.99|5414.99|5414.99|5414.99|5411.92|5411.92|0
1608551780000|2020-12-21 11:56:20|5414.1|5414.1|5414.1|5414.1|5414.1|5414.1|5414.1|5414.1|0
1608551840000|2020-12-21 11:57:20|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|0
1608551850000|2020-12-21 11:57:30|5427.94|5427.94|5427.94|5427.94|5427.94|5427.94|5427.94|5427.94|0
1608551880000|2020-12-21 11:58:00|5423.32|5423.32|5423.32|5423.32|5423.32|5423.32|5423.32|5423.32|0
1608551990000|2020-12-21 11:59:50|5418.71|5418.71|5418.71|5418.71|5418.71|5418.71|5418.71|5418.71|0
1608552000000|2020-12-21 12:00:00|5421.1|5421.1|5413.41|5413.41|5421.1|5421.1|5413.41|5413.41|0
1608552020000|2020-12-21 12:00:20|5418.02|5418.02|5418.02|5418.02|5418.02|5418.02|5418.02|5418.02|0
1608552030000|2020-12-21 12:00:30|5422.63|5422.63|5419.56|5419.56|5422.63|5422.63|5419.56|5419.56|0
1608552050000|2020-12-21 12:00:50|5422.63|5422.63|5422.63|5422.63|5422.63|5422.63|5422.63|5422.63|0
1608552070000|2020-12-21 12:01:10|5424.17|5424.17|5427.75|5427.75|5427.75|5427.75|5424.17|5424.17|0
1608552100000|2020-12-21 12:01:40|5430.83|5430.83|5426.21|5426.21|5430.83|5430.83|5426.21|5426.21|0
1608552140000|2020-12-21 12:02:20|5427.75|5427.75|5427.75|5427.75|5427.75|5427.75|5427.75|5427.75|0
1608552240000|2020-12-21 12:04:00|5430.73|5430.73|5450.72|5450.72|5450.72|5450.72|5430.73|5430.73|0
1608552300000|2020-12-21 12:05:00|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|0
1608552410000|2020-12-21 12:06:50|5458.32|5458.32|5457.72|5457.72|5458.32|5458.32|5457.72|5457.72|0
1608552420000|2020-12-21 12:07:00|5448.5|5448.5|5448.5|5448.5|5448.5|5448.5|5448.5|5448.5|0
1608552470000|2020-12-21 12:07:50|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|0
1608552480000|2020-12-21 12:08:00|5446.96|5446.96|5446.96|5446.96|5446.96|5446.96|5446.96|5446.96|0
1608552500000|2020-12-21 12:08:20|5442.35|5442.35|5442.35|5442.35|5442.35|5442.35|5442.35|5442.35|0
1608552530000|2020-12-21 12:08:50|5440.85|5440.85|5440.85|5440.85|5440.85|5440.85|5440.85|5440.85|0
1608552540000|2020-12-21 12:09:00|5442.35|5442.35|5442.35|5442.35|5442.35|5442.35|5442.35|5442.35|0
1608552550000|2020-12-21 12:09:10|5441.15|5441.15|5441.15|5441.15|5441.15|5441.15|5441.15|5441.15|0
1608552630000|2020-12-21 12:10:30|5439.61|5439.61|5439.61|5439.61|5439.61|5439.61|5439.61|5439.61|0
1608552640000|2020-12-21 12:10:40|5435|5435|5428.85|5428.85|5435|5435|5428.85|5428.85|0
1608552650000|2020-12-21 12:10:50|5425.78|5425.78|5425.78|5425.78|5425.78|5425.78|5425.78|5425.78|0
1608552660000|2020-12-21 12:11:00|5423.99|5423.99|5423.99|5423.99|5423.99|5423.99|5423.99|5423.99|0
1608552670000|2020-12-21 12:11:10|5422.5|5422.5|5417.88|5417.88|5422.5|5422.5|5417.88|5417.88|0
1608552760000|2020-12-21 12:12:40|5420.96|5420.96|5420.96|5420.96|5420.96|5420.96|5420.96|5420.96|0
1608552800000|2020-12-21 12:13:20|5417.88|5417.88|5416.35|5416.35|5417.88|5417.88|5416.35|5416.35|0
1608553010000|2020-12-21 12:16:50|5414.81|5414.81|5414.81|5414.81|5414.81|5414.81|5414.81|5414.81|0
1608553100000|2020-12-21 12:18:20|5411.73|5411.73|5411.73|5411.73|5411.73|5411.73|5411.73|5411.73|0
1608553150000|2020-12-21 12:19:10|5414.72|5414.72|5419.19|5419.19|5419.19|5419.19|5414.72|5414.72|0
1608553160000|2020-12-21 12:19:20|5418|5418|5418|5418|5418|5418|5418|5418|0
1608553170000|2020-12-21 12:19:30|5415.61|5415.61|5415.61|5415.61|5415.61|5415.61|5415.61|5415.61|0
1608553180000|2020-12-21 12:19:40|5418.69|5418.69|5418.69|5418.69|5418.69|5418.69|5418.69|5418.69|0
1608553200000|2020-12-21 12:20:00|5412.72|5412.72|5411.83|5411.83|5412.72|5412.72|5411.83|5411.83|0
1608553210000|2020-12-21 12:20:10|5407.21|5407.21|5407.21|5407.21|5407.21|5407.21|5407.21|5407.21|0
1608553250000|2020-12-21 12:20:50|5405.68|5405.68|5402.6|5402.6|5405.68|5405.68|5402.6|5402.6|0
1608553300000|2020-12-21 12:21:40|5404.14|5404.14|5404.14|5404.14|5404.14|5404.14|5404.14|5404.14|0
1608553460000|2020-12-21 12:24:20|5396.45|5396.45|5396.45|5396.45|5396.45|5396.45|5396.45|5396.45|0
1608553470000|2020-12-21 12:24:30|5394.96|5394.96|5394.96|5394.96|5394.96|5394.96|5394.96|5394.96|0
1608553480000|2020-12-21 12:24:40|5396.5|5396.5|5398.03|5398.03|5398.03|5398.03|5396.5|5396.5|0
1608553500000|2020-12-21 12:25:00|5396.54|5396.54|5394.16|5394.16|5396.54|5396.54|5394.16|5394.16|0
1608553530000|2020-12-21 12:25:30|5389.54|5389.54|5391.33|5391.33|5391.63|5391.63|5389.54|5389.54|0
1608553680000|2020-12-21 12:28:00|5382.11|5382.11|5372.88|5372.88|5382.11|5382.11|5372.88|5372.88|0
1608553710000|2020-12-21 12:28:30|5383.65|5383.65|5383.65|5383.65|5383.65|5383.65|5383.65|5383.65|0
1608553750000|2020-12-21 12:29:10|5386.72|5386.72|5387.91|5387.91|5387.91|5387.91|5386.72|5386.72|0
1608553840000|2020-12-21 12:30:40|5380.23|5380.23|5380.23|5380.23|5380.23|5380.23|5380.23|5380.23|0
1608553850000|2020-12-21 12:30:50|5378.73|5378.73|5376.05|5376.05|5378.73|5378.73|5376.05|5376.05|0
1608553870000|2020-12-21 12:31:10|5375.75|5375.75|5375.75|5375.75|5375.75|5375.75|5375.75|5375.75|0
1608553890000|2020-12-21 12:31:30|5377.29|5377.29|5377.29|5377.29|5377.29|5377.29|5377.29|5377.29|0
1608553910000|2020-12-21 12:31:50|5378.83|5378.83|5378.83|5378.83|5378.83|5378.83|5378.83|5378.83|0
1608553950000|2020-12-21 12:32:30|5372.68|5372.68|5372.68|5372.68|5372.68|5372.68|5372.68|5372.68|0
1608554030000|2020-12-21 12:33:50|5371.14|5371.14|5371.14|5371.14|5371.14|5371.14|5371.14|5371.14|0
1608554090000|2020-12-21 12:34:50|5369.6|5369.6|5369.6|5369.6|5369.6|5369.6|5369.6|5369.6|0
1608554120000|2020-12-21 12:35:20|5372.68|5372.68|5372.68|5372.68|5372.68|5372.68|5372.68|5372.68|0
1608554140000|2020-12-21 12:35:40|5372.08|5372.08|5372.38|5372.38|5372.38|5372.38|5372.08|5372.08|0
1608554150000|2020-12-21 12:35:50|5369.4|5369.4|5369.4|5369.4|5369.4|5369.4|5369.4|5369.4|0
1608554160000|2020-12-21 12:36:00|5367.86|5367.86|5367.86|5367.86|5367.86|5367.86|5367.86|5367.86|0
1608554210000|2020-12-21 12:36:50|5367.26|5367.26|5367.26|5367.26|5367.26|5367.26|5367.26|5367.26|0
1608554280000|2020-12-21 12:38:00|5368.8|5368.8|5368.8|5368.8|5368.8|5368.8|5368.8|5368.8|0
1608554290000|2020-12-21 12:38:10|5364.19|5364.19|5365.72|5365.72|5365.72|5365.72|5364.19|5364.19|0
1608554300000|2020-12-21 12:38:20|5364.19|5364.19|5364.19|5364.19|5364.19|5364.19|5364.19|5364.19|0
1608554400000|2020-12-21 12:40:00|5368.8|5368.8|5368.8|5368.8|5368.8|5368.8|5368.8|5368.8|0
1608554420000|2020-12-21 12:40:20|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|0
1608554450000|2020-12-21 12:40:50|5377.63|5377.63|5379.81|5379.81|5379.81|5379.81|5376.44|5376.44|0
1608554470000|2020-12-21 12:41:10|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|0
1608554490000|2020-12-21 12:41:30|5377.98|5377.98|5367.22|5367.22|5377.98|5377.98|5367.22|5367.22|0
1608554500000|2020-12-21 12:41:40|5371.83|5371.83|5371.83|5371.83|5371.83|5371.83|5371.83|5371.83|0
1608554730000|2020-12-21 12:45:30|5370.29|5370.29|5374.9|5374.9|5374.9|5374.9|5370.29|5370.29|0
1608554970000|2020-12-21 12:49:30|5376.1|5376.1|5376.1|5376.1|5376.1|5376.1|5376.1|5376.1|0
1608555000000|2020-12-21 12:50:00|5391.47|5391.47|5391.47|5391.47|5391.47|5391.47|5391.47|5391.47|0
1608555030000|2020-12-21 12:50:30|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|0
1608555100000|2020-12-21 12:51:40|5387.2|5387.2|5387.2|5387.2|5387.2|5387.2|5387.2|5387.2|0
1608555150000|2020-12-21 12:52:30|5382.59|5382.59|5382.59|5382.59|5382.59|5382.59|5382.59|5382.59|0
1608555160000|2020-12-21 12:52:40|5384.13|5384.13|5384.13|5384.13|5384.13|5384.13|5384.13|5384.13|0
1608555200000|2020-12-21 12:53:20|5387.2|5387.2|5387.2|5387.2|5387.2|5387.2|5387.2|5387.2|0
1608555210000|2020-12-21 12:53:30|5382.59|5382.59|5379.52|5379.52|5382.59|5382.59|5379.52|5379.52|0
1608555270000|2020-12-21 12:54:30|5384.13|5384.13|5379.52|5379.52|5384.13|5384.13|5379.52|5379.52|0
1608555290000|2020-12-21 12:54:50|5377.98|5377.98|5377.98|5377.98|5377.98|5377.98|5377.98|5377.98|0
1608555360000|2020-12-21 12:56:00|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|0
1608555400000|2020-12-21 12:56:40|5376.44|5376.44|5376.44|5376.44|5376.44|5376.44|5376.44|5376.44|0
1608555430000|2020-12-21 12:57:10|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|0
1608555440000|2020-12-21 12:57:20|5376.49|5376.49|5382.89|5382.89|5382.89|5382.89|5376.49|5376.49|0
1608555450000|2020-12-21 12:57:30|5379.81|5379.81|5379.81|5379.81|5379.81|5379.81|5379.81|5379.81|0
1608555480000|2020-12-21 12:58:00|5376.74|5376.74|5376.74|5376.74|5376.74|5376.74|5376.74|5376.74|0
1608555490000|2020-12-21 12:58:10|5374.65|5374.65|5372.86|5372.86|5374.65|5374.65|5372.86|5372.86|0
1608555510000|2020-12-21 12:58:30|5371.32|5371.32|5371.32|5371.32|5371.32|5371.32|5371.32|5371.32|0
1608555530000|2020-12-21 12:58:50|5366.71|5366.71|5366.71|5366.71|5366.71|5366.71|5366.71|5366.71|0
1608555560000|2020-12-21 12:59:20|5367.01|5367.01|5367.01|5367.01|5367.01|5367.01|5367.01|5367.01|0
1608555600000|2020-12-21 13:00:00|5362.4|5362.4|5360.86|5360.86|5362.4|5362.4|5360.86|5360.86|0
1608555610000|2020-12-21 13:00:10|5359.32|5359.32|5359.32|5359.32|5359.32|5359.32|5353.17|5353.17|0
1608555630000|2020-12-21 13:00:30|5357.78|5357.78|5357.78|5357.78|5357.78|5357.78|5357.78|5357.78|0
1608555640000|2020-12-21 13:00:40|5354.8|5354.8|5351.73|5351.73|5354.8|5354.8|5351.73|5351.73|0
1608555670000|2020-12-21 13:01:10|5352.02|5352.02|5352.02|5352.02|5352.02|5352.02|5351.73|5351.73|0
1608555680000|2020-12-21 13:01:20|5359.71|5359.71|5355.1|5355.1|5359.71|5359.71|5355.1|5355.1|0
1608555710000|2020-12-21 13:01:50|5361.25|5361.25|5368.94|5368.94|5368.94|5368.94|5361.25|5361.25|0
1608555720000|2020-12-21 13:02:00|5369.24|5369.24|5369.24|5369.24|5369.24|5369.24|5369.24|5369.24|0
1608555750000|2020-12-21 13:02:30|5367.7|5367.7|5361.55|5361.55|5367.7|5367.7|5361.55|5361.55|0
1608555850000|2020-12-21 13:04:10|5366.16|5366.16|5366.16|5366.16|5366.16|5366.16|5366.16|5366.16|0
1608555870000|2020-12-21 13:04:30|5361.55|5361.55|5361.55|5361.55|5361.55|5361.55|5361.55|5361.55|0
1608555880000|2020-12-21 13:04:40|5360.01|5360.01|5360.01|5360.01|5360.01|5360.01|5360.01|5360.01|0
1608555940000|2020-12-21 13:05:40|5358.47|5358.47|5358.47|5358.47|5358.47|5358.47|5358.47|5358.47|0
1608555960000|2020-12-21 13:06:00|5355.4|5355.4|5352.42|5352.42|5355.4|5355.4|5352.42|5352.42|0
1608555990000|2020-12-21 13:06:30|5352.12|5352.12|5352.12|5352.12|5352.12|5352.12|5352.12|5352.12|0
1608556060000|2020-12-21 13:07:40|5349.04|5349.04|5344.43|5344.43|5349.04|5349.04|5344.43|5344.43|0
1608556080000|2020-12-21 13:08:00|5349.04|5349.04|5353.65|5353.65|5353.65|5353.65|5349.04|5349.04|0
1608556130000|2020-12-21 13:08:50|5352.12|5352.12|5358.27|5358.27|5365.95|5365.95|5352.12|5352.12|0
1608556140000|2020-12-21 13:09:00|5353.65|5353.65|5350.58|5350.58|5353.65|5353.65|5350.58|5350.58|0
1608556160000|2020-12-21 13:09:20|5358.27|5358.27|5356.73|5356.73|5358.27|5358.27|5356.73|5356.73|0
1608556170000|2020-12-21 13:09:30|5354.64|5354.64|5354.05|5354.05|5354.64|5354.64|5354.05|5354.05|0
1608556200000|2020-12-21 13:10:00|5357.12|5357.12|5357.12|5357.12|5357.12|5357.12|5357.12|5357.12|0
1608556220000|2020-12-21 13:10:20|5357.72|5357.72|5357.72|5357.72|5357.72|5357.72|5357.72|5357.72|0
1608556240000|2020-12-21 13:10:40|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|0
1608556260000|2020-12-21 13:11:00|5354.64|5354.64|5354.64|5354.64|5354.64|5354.64|5354.64|5354.64|0
1608556290000|2020-12-21 13:11:30|5355.83|5355.83|5355.83|5355.83|5355.83|5355.83|5355.83|5355.83|0
1608556300000|2020-12-21 13:11:40|5358.91|5358.91|5358.91|5358.91|5358.91|5358.91|5358.91|5358.91|0
1608556340000|2020-12-21 13:12:20|5355.83|5355.83|5352.76|5352.76|5355.83|5355.83|5352.76|5352.76|0
1608556390000|2020-12-21 13:13:10|5349.68|5349.68|5348.15|5348.15|5349.68|5349.68|5348.15|5348.15|0
1608556400000|2020-12-21 13:13:20|5351.22|5351.22|5351.22|5351.22|5351.22|5351.22|5351.22|5351.22|0
1608556450000|2020-12-21 13:14:10|5348.15|5348.15|5348.15|5348.15|5348.15|5348.15|5348.15|5348.15|0
1608556470000|2020-12-21 13:14:30|5345.46|5345.46|5345.46|5345.46|5345.46|5345.46|5345.46|5345.46|0
1608556520000|2020-12-21 13:15:20|5342.39|5342.39|5342.39|5342.39|5342.39|5342.39|5342.39|5342.39|0
1608556570000|2020-12-21 13:16:10|5340.9|5340.9|5342.39|5342.39|5342.39|5342.39|5340.9|5340.9|0
1608556660000|2020-12-21 13:17:40|5338.81|5338.81|5338.81|5338.81|5338.81|5338.81|5338.81|5338.81|0
1608556690000|2020-12-21 13:18:10|5335.73|5335.73|5335.73|5335.73|5335.73|5335.73|5335.73|5335.73|0
1608556720000|2020-12-21 13:18:40|5337.27|5337.27|5341.88|5341.88|5341.88|5341.88|5337.27|5337.27|0
1608556760000|2020-12-21 13:19:20|5343.08|5343.08|5345.46|5345.46|5345.46|5345.46|5343.08|5343.08|0
1608556830000|2020-12-21 13:20:30|5347|5347|5346.4|5346.4|5347|5347|5346.4|5346.4|0
1608556900000|2020-12-21 13:21:40|5347.94|5347.94|5347.94|5347.94|5347.94|5347.94|5347.94|5347.94|0
1608557080000|2020-12-21 13:24:40|5344.87|5344.87|5344.87|5344.87|5344.87|5344.87|5344.87|5344.87|0
1608557100000|2020-12-21 13:25:00|5341.79|5341.79|5341.79|5341.79|5341.79|5341.79|5341.79|5341.79|0
1608557110000|2020-12-21 13:25:10|5340.25|5340.25|5340.25|5340.25|5340.25|5340.25|5340.25|5340.25|0
1608557120000|2020-12-21 13:25:20|5341.79|5341.79|5341.79|5341.79|5341.79|5341.79|5341.79|5341.79|0
1608557130000|2020-12-21 13:25:30|5340.25|5340.25|5340.25|5340.25|5340.25|5340.25|5340.25|5340.25|0
1608557140000|2020-12-21 13:25:40|5341.79|5341.79|5340.25|5340.25|5341.79|5341.79|5340.25|5340.25|0
1608557150000|2020-12-21 13:25:50|5341.79|5341.79|5342.43|5342.43|5342.43|5342.43|5339.36|5339.36|0
1608557160000|2020-12-21 13:26:00|5337.82|5337.82|5336.28|5336.28|5337.82|5337.82|5336.28|5336.28|0
1608557190000|2020-12-21 13:26:30|5337.82|5337.82|5340.9|5340.9|5340.9|5340.9|5337.82|5337.82|0
1608557200000|2020-12-21 13:26:40|5339.36|5339.36|5339.36|5339.36|5339.36|5339.36|5339.36|5339.36|0
1608557220000|2020-12-21 13:27:00|5334.75|5334.75|5334.75|5334.75|5334.75|5334.75|5334.75|5334.75|0
1608557230000|2020-12-21 13:27:10|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|0
1608557250000|2020-12-21 13:27:30|5331.67|5331.67|5331.67|5331.67|5331.67|5331.67|5331.67|5331.67|0
1608557270000|2020-12-21 13:27:50|5331.37|5331.37|5331.37|5331.37|5331.37|5331.37|5331.37|5331.37|0
1608557290000|2020-12-21 13:28:10|5328.3|5328.3|5328.3|5328.3|5328.3|5328.3|5328.3|5328.3|0
1608557310000|2020-12-21 13:28:30|5325.22|5325.22|5322.15|5322.15|5325.22|5325.22|5322.15|5322.15|0
1608557320000|2020-12-21 13:28:40|5320.61|5320.61|5320.61|5320.61|5320.61|5320.61|5320.61|5320.61|0
1608557340000|2020-12-21 13:29:00|5322.15|5322.15|5316|5316|5322.15|5322.15|5316|5316|0
1608557350000|2020-12-21 13:29:10|5322.15|5322.15|5322.15|5322.15|5322.15|5322.15|5322.15|5322.15|0
1608557430000|2020-12-21 13:30:30|5314.46|5314.46|5314.46|5314.46|5314.46|5314.46|5314.46|5314.46|0
1608557490000|2020-12-21 13:31:30|5311.39|5311.39|5311.39|5311.39|5311.39|5311.39|5311.39|5311.39|0
1608557520000|2020-12-21 13:32:00|5309.85|5309.85|5309.85|5309.85|5309.85|5309.85|5309.85|5309.85|0
1608557580000|2020-12-21 13:33:00|5306.77|5306.77|5306.77|5306.77|5306.77|5306.77|5306.77|5306.77|0
1608557590000|2020-12-21 13:33:10|5305.28|5305.28|5305.28|5305.28|5305.28|5305.28|5305.28|5305.28|0
1608557600000|2020-12-21 13:33:20|5305.88|5305.88|5305.88|5305.88|5305.88|5305.88|5305.88|5305.88|0
1608557610000|2020-12-21 13:33:30|5307.42|5307.42|5304.34|5304.34|5307.42|5307.42|5304.34|5304.34|0
1608557640000|2020-12-21 13:34:00|5304.94|5304.94|5304.94|5304.94|5304.94|5304.94|5304.94|5304.94|0
1608557650000|2020-12-21 13:34:10|5305.24|5305.24|5305.24|5305.24|5305.24|5305.24|5305.24|5305.24|0
1608557670000|2020-12-21 13:34:30|5303.7|5303.7|5303.7|5303.7|5303.7|5303.7|5303.7|5303.7|0
1608557680000|2020-12-21 13:34:40|5304|5304|5304|5304|5304|5304|5304|5304|0
1608557690000|2020-12-21 13:34:50|5308.61|5308.61|5308.61|5308.61|5308.61|5308.61|5308.61|5308.61|0
1608557720000|2020-12-21 13:35:20|5310.15|5310.15|5311.68|5311.68|5311.68|5311.68|5310.15|5310.15|0
1608557740000|2020-12-21 13:35:40|5311.98|5311.98|5318.13|5318.13|5319.67|5319.67|5311.98|5311.98|0
1608557810000|2020-12-21 13:36:50|5325.82|5325.82|5325.82|5325.82|5325.82|5325.82|5325.82|5325.82|0
1608557820000|2020-12-21 13:37:00|5328.89|5328.89|5324.24|5324.24|5328.89|5328.89|5323.04|5323.04|0
1608557830000|2020-12-21 13:37:10|5328.85|5328.85|5328.85|5328.85|5328.85|5328.85|5328.85|5328.85|0
1608557880000|2020-12-21 13:38:00|5339.61|5339.61|5337.34|5337.34|5343.49|5343.49|5337.34|5337.34|0
1608557890000|2020-12-21 13:38:10|5334.65|5334.65|5333.16|5333.16|5334.65|5334.65|5333.16|5333.16|0
1608557900000|2020-12-21 13:38:20|5328.55|5328.55|5326.16|5326.16|5328.55|5328.55|5326.16|5326.16|0
1608557930000|2020-12-21 13:38:50|5327.95|5327.95|5327.06|5327.06|5327.95|5327.95|5327.06|5327.06|0
1608557940000|2020-12-21 13:39:00|5325.52|5325.52|5325.52|5325.52|5325.52|5325.52|5325.52|5325.52|0
1608557970000|2020-12-21 13:39:30|5327.06|5327.06|5327.7|5327.7|5328.6|5328.6|5327.06|5327.06|0
1608557980000|2020-12-21 13:39:40|5324.63|5324.63|5324.63|5324.63|5324.63|5324.63|5324.63|5324.63|0
1608558010000|2020-12-21 13:40:10|5321.55|5321.55|5321.55|5321.55|5321.55|5321.55|5321.55|5321.55|0
1608558050000|2020-12-21 13:40:50|5320.36|5320.36|5320.36|5320.36|5320.36|5320.36|5320.36|5320.36|0
1608558080000|2020-12-21 13:41:20|5320.66|5320.66|5320.66|5320.66|5320.66|5320.66|5320.66|5320.66|0
1608558090000|2020-12-21 13:41:30|5321.55|5321.55|5321.55|5321.55|5321.55|5321.55|5321.55|5321.55|0
1608558120000|2020-12-21 13:42:00|5316.94|5316.94|5316.94|5316.94|5316.94|5316.94|5316.94|5316.94|0
1608558140000|2020-12-21 13:42:20|5315.4|5315.4|5315.4|5315.4|5315.4|5315.4|5315.4|5315.4|0
1608558160000|2020-12-21 13:42:40|5312.33|5312.33|5313.86|5313.86|5313.86|5313.86|5312.33|5312.33|0
1608558190000|2020-12-21 13:43:10|5315.4|5315.4|5316.94|5316.94|5318.48|5318.48|5313.86|5313.86|0
1608558240000|2020-12-21 13:44:00|5320.01|5320.01|5316.94|5316.94|5320.01|5320.01|5316.94|5316.94|0
1608558250000|2020-12-21 13:44:10|5312.33|5312.33|5313.86|5313.86|5313.86|5313.86|5312.33|5312.33|0
1608558260000|2020-12-21 13:44:20|5313.27|5313.27|5313.57|5313.57|5313.57|5313.57|5313.27|5313.27|0
1608558270000|2020-12-21 13:44:30|5313.86|5313.86|5313.86|5313.86|5313.86|5313.86|5313.86|5313.86|0
1608558290000|2020-12-21 13:44:50|5315.4|5315.4|5313.57|5313.57|5315.4|5315.4|5310.49|5310.49|0
1608558300000|2020-12-21 13:45:00|5312.67|5312.67|5314.21|5314.21|5314.21|5314.21|5312.67|5312.67|0
1608558320000|2020-12-21 13:45:20|5311.13|5311.13|5311.13|5311.13|5311.13|5311.13|5311.13|5311.13|0
1608558350000|2020-12-21 13:45:50|5306.52|5306.52|5312.67|5312.67|5312.67|5312.67|5306.52|5306.52|0
1608558380000|2020-12-21 13:46:20|5315.75|5315.75|5315.75|5315.75|5315.75|5315.75|5315.75|5315.75|0
1608558420000|2020-12-21 13:47:00|5316.04|5316.04|5320.61|5320.61|5320.91|5320.91|5316.04|5316.04|0
1608558430000|2020-12-21 13:47:10|5319.72|5319.72|5319.72|5319.72|5319.72|5319.72|5319.72|5319.72|0
1608558480000|2020-12-21 13:48:00|5321.25|5321.25|5321.25|5321.25|5321.25|5321.25|5321.25|5321.25|0
1608558500000|2020-12-21 13:48:20|5325.87|5325.87|5325.87|5325.87|5325.87|5325.87|5325.87|5325.87|0
1608558510000|2020-12-21 13:48:30|5326.16|5326.16|5326.16|5326.16|5326.16|5326.16|5326.16|5326.16|0
1608558530000|2020-12-21 13:48:50|5327.06|5327.06|5327.06|5327.06|5327.06|5327.06|5327.06|5327.06|0
1608558540000|2020-12-21 13:49:00|5325.52|5325.52|5323.98|5323.98|5325.52|5325.52|5323.98|5323.98|0
1608558570000|2020-12-21 13:49:30|5325.52|5325.52|5325.52|5325.52|5325.52|5325.52|5325.52|5325.52|0
1608558630000|2020-12-21 13:50:30|5325.22|5325.22|5325.22|5325.22|5325.22|5325.22|5325.22|5325.22|0
1608558640000|2020-12-21 13:50:40|5325.52|5325.52|5325.52|5325.52|5325.52|5325.52|5325.52|5325.52|0
1608558650000|2020-12-21 13:50:50|5325.82|5325.82|5325.82|5325.82|5325.82|5325.82|5325.82|5325.82|0
1608558670000|2020-12-21 13:51:10|5331.97|5331.97|5333.16|5333.16|5333.16|5333.16|5331.97|5331.97|0
1608558740000|2020-12-21 13:52:20|5330.09|5330.09|5330.09|5330.09|5330.09|5330.09|5330.09|5330.09|0
1608558770000|2020-12-21 13:52:50|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|0
1608558820000|2020-12-21 13:53:40|5326.67|5326.67|5326.67|5326.67|5326.67|5326.67|5326.67|5326.67|0
1608558890000|2020-12-21 13:54:50|5332.82|5332.82|5330.64|5330.64|5332.82|5332.82|5330.64|5330.64|0
1608558920000|2020-12-21 13:55:20|5331.23|5331.23|5331.23|5331.23|5331.23|5331.23|5331.23|5331.23|0
1608558930000|2020-12-21 13:55:30|5332.13|5332.13|5332.13|5332.13|5332.13|5332.13|5332.13|5332.13|0
1608558940000|2020-12-21 13:55:40|5333.62|5333.62|5340.96|5340.96|5340.96|5340.96|5333.62|5333.62|0
1608558960000|2020-12-21 13:56:00|5339.77|5339.77|5338.23|5338.23|5339.77|5339.77|5338.23|5338.23|0
1608559030000|2020-12-21 13:57:10|5335.16|5335.16|5335.16|5335.16|5335.16|5335.16|5335.16|5335.16|0
1608559190000|2020-12-21 13:59:50|5338.23|5338.23|5339.77|5339.77|5339.77|5339.77|5338.23|5338.23|0
1608559200000|2020-12-21 14:00:00|5342.85|5342.85|5343.74|5343.74|5343.74|5343.74|5342.85|5342.85|0
1608559210000|2020-12-21 14:00:10|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|0
1608559470000|2020-12-21 14:04:30|5343.74|5343.74|5343.74|5343.74|5343.74|5343.74|5343.74|5343.74|0
1608559540000|2020-12-21 14:05:40|5339.13|5339.13|5339.13|5339.13|5339.13|5339.13|5339.13|5339.13|0
1608559580000|2020-12-21 14:06:20|5343.74|5343.74|5343.74|5343.74|5343.74|5343.74|5343.74|5343.74|0
1608559720000|2020-12-21 14:08:40|5344.64|5344.64|5344.64|5344.64|5344.64|5344.64|5344.64|5344.64|0
1608559730000|2020-12-21 14:08:50|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|0
1608559750000|2020-12-21 14:09:10|5353.86|5353.86|5353.86|5353.86|5353.86|5353.86|5353.86|5353.86|0
1608559780000|2020-12-21 14:09:40|5352.32|5352.32|5352.32|5352.32|5352.32|5352.32|5352.32|5352.32|0
1608559800000|2020-12-21 14:10:00|5352.92|5352.92|5357.53|5357.53|5357.53|5357.53|5352.92|5352.92|0
1608559820000|2020-12-21 14:10:20|5363.68|5363.68|5363.68|5363.68|5363.68|5363.68|5363.68|5363.68|0
1608559940000|2020-12-21 14:12:20|5359.07|5359.07|5359.07|5359.07|5359.07|5359.07|5359.07|5359.07|0
1608559980000|2020-12-21 14:13:00|5362.14|5362.14|5362.14|5362.14|5362.14|5362.14|5362.14|5362.14|0
1608560050000|2020-12-21 14:14:10|5363.93|5363.93|5363.93|5363.93|5363.93|5363.93|5363.93|5363.93|0
1608560120000|2020-12-21 14:15:20|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|0
1608560130000|2020-12-21 14:15:30|5376.23|5376.23|5377.77|5377.77|5377.77|5377.77|5376.23|5376.23|0
1608560140000|2020-12-21 14:15:40|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|0
1608560160000|2020-12-21 14:16:00|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|0
1608560230000|2020-12-21 14:17:10|5381.9|5381.9|5377.13|5377.13|5381.9|5381.9|5377.13|5377.13|0
1608560270000|2020-12-21 14:17:50|5370.98|5370.98|5370.98|5370.98|5370.98|5370.98|5370.98|5370.98|0
1608560280000|2020-12-21 14:18:00|5372.52|5372.52|5372.52|5372.52|5372.52|5372.52|5372.52|5372.52|0
1608560290000|2020-12-21 14:18:10|5377.13|5377.13|5376.53|5376.53|5377.13|5377.13|5376.53|5376.53|0
1608560300000|2020-12-21 14:18:20|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|0
1608560310000|2020-12-21 14:18:30|5378.97|5378.97|5383.58|5383.58|5383.58|5383.58|5378.97|5378.97|0
1608560330000|2020-12-21 14:18:50|5388.19|5388.19|5388.19|5388.19|5388.19|5388.19|5388.19|5388.19|0
1608560340000|2020-12-21 14:19:00|5392.07|5392.07|5393.86|5393.86|5393.86|5393.86|5392.07|5392.07|0
1608560360000|2020-12-21 14:19:20|5394.45|5394.45|5394.75|5394.75|5394.75|5394.75|5394.45|5394.45|0
1608560370000|2020-12-21 14:19:30|5400.9|5400.9|5397.83|5397.83|5400.9|5400.9|5397.83|5397.83|0
1608560430000|2020-12-21 14:20:30|5396.29|5396.29|5396.29|5396.29|5396.29|5396.29|5396.29|5396.29|0
1608560440000|2020-12-21 14:20:40|5393.61|5393.61|5393.61|5393.61|5393.61|5393.61|5393.61|5393.61|0
1608560570000|2020-12-21 14:22:50|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|0
1608560590000|2020-12-21 14:23:10|5396.68|5396.68|5395.14|5395.14|5396.68|5396.68|5395.14|5395.14|0
1608560620000|2020-12-21 14:23:40|5396.68|5396.68|5396.68|5396.68|5396.68|5396.68|5396.68|5396.68|0
1608560690000|2020-12-21 14:24:50|5395.49|5395.49|5395.49|5395.49|5395.49|5395.49|5395.49|5395.49|0
1608560700000|2020-12-21 14:25:00|5389.34|5389.34|5386.35|5386.35|5389.34|5389.34|5386.35|5386.35|0
1608560720000|2020-12-21 14:25:20|5389.43|5389.43|5390.32|5390.32|5390.32|5390.32|5389.43|5389.43|0
1608560760000|2020-12-21 14:26:00|5391.22|5391.22|5392.11|5392.11|5392.11|5392.11|5391.22|5391.22|0
1608560770000|2020-12-21 14:26:10|5393.65|5393.65|5392.11|5392.11|5393.65|5393.65|5392.11|5392.11|0
1608560800000|2020-12-21 14:26:40|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|0
1608560870000|2020-12-21 14:27:50|5393.65|5393.65|5395.19|5395.19|5395.19|5395.19|5393.65|5393.65|0
1608560940000|2020-12-21 14:29:00|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|0
1608560980000|2020-12-21 14:29:40|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|0
1608560990000|2020-12-21 14:29:50|5400.44|5400.44|5400.44|5400.44|5400.44|5400.44|5400.44|5400.44|0
1608561010000|2020-12-21 14:30:10|5403.52|5403.52|5403.52|5403.52|5403.52|5403.52|5403.52|5403.52|0
1608561020000|2020-12-21 14:30:20|5406.59|5406.59|5401.98|5401.98|5406.59|5406.59|5401.98|5401.98|0
1608561030000|2020-12-21 14:30:30|5403.52|5403.52|5410.68|5410.68|5410.68|5410.68|5403.52|5403.52|0
1608561040000|2020-12-21 14:30:40|5409.49|5409.49|5409.49|5409.49|5409.49|5409.49|5409.49|5409.49|0
1608561080000|2020-12-21 14:31:20|5414.1|5414.1|5414.1|5414.1|5414.1|5414.1|5414.1|5414.1|0
1608561090000|2020-12-21 14:31:30|5412.56|5412.56|5412.56|5412.56|5412.56|5412.56|5412.56|5412.56|0
1608561100000|2020-12-21 14:31:40|5409.49|5409.49|5407.7|5407.7|5409.49|5409.49|5407.7|5407.7|0
1608561110000|2020-12-21 14:31:50|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|0
1608561120000|2020-12-21 14:32:00|5403.43|5403.43|5400.35|5400.35|5403.43|5403.43|5400.35|5400.35|0
1608561130000|2020-12-21 14:32:10|5399.16|5399.16|5401.59|5401.59|5401.59|5401.59|5399.16|5399.16|0
1608561160000|2020-12-21 14:32:40|5392.37|5392.37|5392.37|5392.37|5392.37|5392.37|5392.37|5392.37|0
1608561180000|2020-12-21 14:33:00|5393.9|5393.9|5398.52|5398.52|5398.52|5398.52|5393.9|5393.9|0
1608561190000|2020-12-21 14:33:10|5400.05|5400.05|5400.05|5400.05|5400.05|5400.05|5400.05|5400.05|0
1608561200000|2020-12-21 14:33:20|5401.84|5401.84|5398.77|5398.77|5401.84|5401.84|5398.77|5398.77|0
1608561240000|2020-12-21 14:34:00|5400.31|5400.31|5404.57|5404.57|5404.57|5404.57|5400.31|5400.31|0
1608561250000|2020-12-21 14:34:10|5418.41|5418.41|5421.49|5421.49|5421.49|5421.49|5418.41|5418.41|0
1608561290000|2020-12-21 14:34:50|5427.64|5427.64|5427.64|5427.64|5427.64|5427.64|5427.64|5427.64|0
1608561300000|2020-12-21 14:35:00|5432.25|5432.25|5432.25|5432.25|5432.25|5432.25|5432.25|5432.25|0
1608561350000|2020-12-21 14:35:50|5439.94|5439.94|5441.47|5441.47|5441.47|5441.47|5439.94|5439.94|0
1608561370000|2020-12-21 14:36:10|5439.94|5439.94|5445.35|5445.35|5445.35|5445.35|5439.94|5439.94|0
1608561380000|2020-12-21 14:36:20|5446.25|5446.25|5444.76|5444.76|5446.25|5446.25|5444.76|5444.76|0
1608561420000|2020-12-21 14:37:00|5450.91|5450.91|5454.14|5454.14|5454.14|5454.14|5449.37|5449.37|0
1608561440000|2020-12-21 14:37:20|5449.53|5449.53|5447.99|5447.99|5449.53|5449.53|5447.99|5447.99|0
1608561460000|2020-12-21 14:37:40|5443.38|5443.38|5443.38|5443.38|5443.38|5443.38|5443.38|5443.38|0
1608561480000|2020-12-21 14:38:00|5440.3|5440.3|5438.77|5438.77|5440.3|5440.3|5438.77|5438.77|0
1608561490000|2020-12-21 14:38:10|5441.84|5441.84|5443.38|5443.38|5444.92|5444.92|5441.84|5441.84|0
1608561500000|2020-12-21 14:38:20|5437.23|5437.23|5436.63|5436.63|5437.23|5437.23|5436.63|5436.63|0
1608561540000|2020-12-21 14:39:00|5439.71|5439.71|5441.24|5441.24|5441.24|5441.24|5439.71|5439.71|0
1608561550000|2020-12-21 14:39:10|5438.17|5438.17|5441.24|5441.24|5441.24|5441.24|5438.17|5438.17|0
1608561590000|2020-12-21 14:39:50|5436.63|5436.63|5435.09|5435.09|5436.63|5436.63|5435.09|5435.09|0
1608561600000|2020-12-21 14:40:00|5430.48|5430.48|5432.02|5432.02|5432.02|5432.02|5430.48|5430.48|0
1608561610000|2020-12-21 14:40:10|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|5433.81|0
1608561620000|2020-12-21 14:40:20|5438.42|5438.42|5433.81|5433.81|5438.42|5438.42|5433.81|5433.81|0
1608561640000|2020-12-21 14:40:40|5427.66|5427.66|5435.35|5435.35|5435.35|5435.35|5427.66|5427.66|0
1608561690000|2020-12-21 14:41:30|5441.15|5441.15|5441.15|5441.15|5441.15|5441.15|5441.15|5441.15|0
1608561740000|2020-12-21 14:42:20|5447.42|5447.42|5447.42|5447.42|5447.42|5447.42|5447.42|5447.42|0
1608561750000|2020-12-21 14:42:30|5452.03|5452.03|5450.49|5450.49|5452.03|5452.03|5450.49|5450.49|0
1608561780000|2020-12-21 14:43:00|5444.53|5444.53|5447.94|5447.94|5447.94|5447.94|5443.33|5443.33|0
1608561800000|2020-12-21 14:43:20|5449.48|5449.48|5449.48|5449.48|5449.48|5449.48|5449.48|5449.48|0
1608561810000|2020-12-21 14:43:30|5454.09|5454.09|5454.09|5454.09|5457.17|5457.17|5454.09|5454.09|0
1608561840000|2020-12-21 14:44:00|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|0
1608561870000|2020-12-21 14:44:30|5457.22|5457.22|5457.22|5457.22|5457.22|5457.22|5457.22|5457.22|0
1608561900000|2020-12-21 14:45:00|5451.07|5451.07|5456.57|5456.57|5456.57|5456.57|5451.07|5451.07|0
1608561910000|2020-12-21 14:45:10|5458.96|5458.96|5458.96|5458.96|5458.96|5458.96|5458.96|5458.96|0
1608561920000|2020-12-21 14:45:20|5448.2|5448.2|5451.27|5451.27|5454.35|5454.35|5448.2|5448.2|0
1608561960000|2020-12-21 14:46:00|5449.78|5449.78|5448.59|5448.59|5449.78|5449.78|5448.59|5448.59|0
1608562020000|2020-12-21 14:47:00|5447.05|5447.05|5447.26|5447.26|5447.26|5447.26|5443.97|5443.97|0
1608562080000|2020-12-21 14:48:00|5441.11|5441.11|5441.11|5441.11|5441.11|5441.11|5441.11|5441.11|0
1608562090000|2020-12-21 14:48:10|5436.49|5436.49|5433.42|5433.42|5436.49|5436.49|5433.42|5433.42|0
1608562110000|2020-12-21 14:48:30|5434.96|5434.96|5434.96|5434.96|5434.96|5434.96|5434.96|5434.96|0
1608562140000|2020-12-21 14:49:00|5433.76|5433.76|5440.16|5440.16|5440.16|5440.16|5433.76|5433.76|0
1608562150000|2020-12-21 14:49:10|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|0
1608562160000|2020-12-21 14:49:20|5446.31|5446.31|5443.24|5443.24|5446.31|5446.31|5443.24|5443.24|0
1608562180000|2020-12-21 14:49:40|5447.85|5447.85|5448.45|5448.45|5448.45|5448.45|5447.85|5447.85|0
1608562220000|2020-12-21 14:50:20|5465.36|5465.36|5465.36|5465.36|5465.36|5465.36|5465.36|5465.36|0
1608562230000|2020-12-21 14:50:30|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|0
1608562250000|2020-12-21 14:50:50|5465.36|5465.36|5465.36|5465.36|5465.36|5465.36|5465.36|5465.36|0
1608562260000|2020-12-21 14:51:00|5467.15|5467.15|5473.3|5473.3|5473.3|5473.3|5467.15|5467.15|0
1608562290000|2020-12-21 14:51:30|5474.49|5474.49|5474.49|5474.49|5474.49|5474.49|5474.49|5474.49|0
1608562300000|2020-12-21 14:51:40|5477.57|5477.57|5475.09|5475.09|5477.57|5477.57|5475.09|5475.09|0
1608562310000|2020-12-21 14:51:50|5470.48|5470.48|5468.94|5468.94|5470.48|5470.48|5464.33|5464.33|0
1608562360000|2020-12-21 14:52:40|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|0
1608562410000|2020-12-21 14:53:30|5475.14|5475.14|5475.14|5475.14|5475.14|5475.14|5475.14|5475.14|0
1608562500000|2020-12-21 14:55:00|5476.03|5476.03|5476.03|5476.03|5476.03|5476.03|5476.03|5476.03|0
1608562510000|2020-12-21 14:55:10|5465.27|5465.27|5459.12|5459.12|5465.27|5465.27|5459.12|5459.12|0
1608562520000|2020-12-21 14:55:20|5462.19|5462.19|5462.19|5462.19|5462.19|5462.19|5462.19|5462.19|0
1608562540000|2020-12-21 14:55:40|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|0
1608562580000|2020-12-21 14:56:20|5462.15|5462.15|5456|5456|5462.15|5462.15|5456|5456|0
1608562620000|2020-12-21 14:57:00|5454.21|5454.21|5445.28|5445.28|5454.21|5454.21|5445.28|5445.28|0
1608562630000|2020-12-21 14:57:10|5445.58|5445.58|5445.58|5445.58|5445.58|5445.58|5445.58|5445.58|0
1608562640000|2020-12-21 14:57:20|5440.97|5440.97|5440.97|5440.97|5440.97|5440.97|5440.97|5440.97|0
1608562650000|2020-12-21 14:57:30|5440.67|5440.67|5440.67|5440.67|5440.67|5440.67|5440.67|5440.67|0
1608562760000|2020-12-21 14:59:20|5432.98|5432.98|5437.59|5437.59|5437.59|5437.59|5432.98|5432.98|0
1608562800000|2020-12-21 15:00:00|5433.67|5433.67|5434.91|5434.91|5434.91|5434.91|5433.37|5433.37|0
1608562810000|2020-12-21 15:00:10|5439.52|5439.52|5444.73|5444.73|5444.73|5444.73|5439.52|5439.52|0
1608562840000|2020-12-21 15:00:40|5447.81|5447.81|5449.34|5449.34|5449.34|5449.34|5447.81|5447.81|0
1608562860000|2020-12-21 15:01:00|5451.13|5451.13|5451.13|5451.13|5451.13|5451.13|5451.13|5451.13|0
1608562870000|2020-12-21 15:01:10|5452.67|5452.67|5451.13|5451.13|5452.67|5452.67|5451.13|5451.13|0
1608562890000|2020-12-21 15:01:30|5449.6|5449.6|5449.6|5449.6|5449.6|5449.6|5449.6|5449.6|0
1608562910000|2020-12-21 15:01:50|5454.51|5454.51|5454.51|5454.51|5454.51|5454.51|5454.51|5454.51|0
1608562920000|2020-12-21 15:02:00|5457.58|5457.58|5460.66|5460.66|5460.66|5460.66|5457.58|5457.58|0
1608562930000|2020-12-21 15:02:10|5451.43|5451.43|5451.43|5451.43|5451.43|5451.43|5451.43|5451.43|0
1608562960000|2020-12-21 15:02:40|5452.03|5452.03|5452.03|5452.03|5452.03|5452.03|5452.03|5452.03|0
1608562980000|2020-12-21 15:03:00|5447.42|5447.42|5447.42|5447.42|5447.42|5447.42|5447.42|5447.42|0
1608563010000|2020-12-21 15:03:30|5444.34|5444.34|5444.34|5444.34|5444.34|5444.34|5444.34|5444.34|0
1608563020000|2020-12-21 15:03:40|5436.65|5436.65|5436.65|5436.65|5436.65|5436.65|5436.65|5436.65|0
1608563040000|2020-12-21 15:04:00|5436.06|5436.06|5436.06|5436.06|5436.06|5436.06|5436.06|5436.06|0
1608563100000|2020-12-21 15:05:00|5435.16|5435.16|5429.01|5429.01|5435.16|5435.16|5429.01|5429.01|0
1608563130000|2020-12-21 15:05:30|5425.94|5425.94|5425.64|5425.64|5425.94|5425.94|5425.64|5425.64|0
1608563180000|2020-12-21 15:06:20|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|5424.1|0
1608563190000|2020-12-21 15:06:30|5425.64|5425.64|5425.64|5425.64|5425.64|5425.64|5425.64|5425.64|0
1608563220000|2020-12-21 15:07:00|5422.56|5422.56|5419.49|5419.49|5422.56|5422.56|5419.49|5419.49|0
1608563240000|2020-12-21 15:07:20|5411.64|5411.64|5408.57|5408.57|5411.64|5411.64|5408.57|5408.57|0
1608563300000|2020-12-21 15:08:20|5411.64|5411.64|5411.64|5411.64|5411.64|5411.64|5411.64|5411.64|0
1608563330000|2020-12-21 15:08:50|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|0
1608563350000|2020-12-21 15:09:10|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|0
1608563360000|2020-12-21 15:09:20|5425.48|5425.48|5425.48|5425.48|5425.48|5425.48|5425.48|5425.48|0
1608563400000|2020-12-21 15:10:00|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|0
1608563460000|2020-12-21 15:11:00|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|5414.72|0
1608563470000|2020-12-21 15:11:10|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|0
1608563480000|2020-12-21 15:11:20|5422.4|5422.4|5422.4|5422.4|5422.4|5422.4|5422.4|5422.4|0
1608563520000|2020-12-21 15:12:00|5419.33|5419.33|5419.33|5419.33|5419.33|5419.33|5419.33|5419.33|0
1608563530000|2020-12-21 15:12:10|5423.94|5423.94|5423.94|5423.94|5423.94|5423.94|5423.94|5423.94|0
1608563580000|2020-12-21 15:13:00|5422.4|5422.4|5419.33|5419.33|5422.4|5422.4|5419.33|5419.33|0
1608563610000|2020-12-21 15:13:30|5414.72|5414.72|5411.64|5411.64|5414.72|5414.72|5411.64|5411.64|0
1608563620000|2020-12-21 15:13:40|5413.18|5413.18|5413.18|5413.18|5413.18|5413.18|5413.18|5413.18|0
1608563650000|2020-12-21 15:14:10|5410.1|5410.1|5405.49|5405.49|5410.1|5410.1|5405.49|5405.49|0
1608563660000|2020-12-21 15:14:20|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|0
1608563670000|2020-12-21 15:14:30|5411.64|5411.64|5408.57|5408.57|5411.64|5411.64|5408.57|5408.57|0
1608563680000|2020-12-21 15:14:40|5411.64|5411.64|5411.64|5411.64|5411.64|5411.64|5411.64|5411.64|0
1608563700000|2020-12-21 15:15:00|5413.18|5413.18|5413.18|5413.18|5413.18|5413.18|5413.18|5413.18|0
1608563710000|2020-12-21 15:15:10|5416.25|5416.25|5416.25|5416.25|5416.25|5416.25|5416.25|5416.25|0
1608563720000|2020-12-21 15:15:20|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|5417.79|0
1608563730000|2020-12-21 15:15:30|5423.94|5423.94|5423.94|5423.94|5423.94|5423.94|5423.94|5423.94|0
1608563760000|2020-12-21 15:16:00|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|5424.84|0
1608563770000|2020-12-21 15:16:10|5427.91|5427.91|5428.81|5428.81|5428.81|5428.81|5427.91|5427.91|0
1608563820000|2020-12-21 15:17:00|5441.11|5441.11|5441.11|5441.11|5441.11|5441.11|5441.11|5441.11|0
1608563830000|2020-12-21 15:17:10|5444.18|5444.18|5445.67|5445.67|5445.67|5445.67|5444.18|5444.18|0
1608563850000|2020-12-21 15:17:30|5442.6|5442.6|5442.6|5442.6|5442.6|5442.6|5442.6|5442.6|0
1608563860000|2020-12-21 15:17:40|5441.4|5441.4|5435.25|5435.25|5441.4|5441.4|5435.25|5435.25|0
1608563870000|2020-12-21 15:17:50|5430.64|5430.64|5430.64|5430.64|5430.64|5430.64|5430.64|5430.64|0
1608563880000|2020-12-21 15:18:00|5429.45|5429.45|5429.45|5429.45|5429.45|5429.45|5429.45|5429.45|0
1608563890000|2020-12-21 15:18:10|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|5423.3|0
1608563900000|2020-12-21 15:18:20|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|0
1608563930000|2020-12-21 15:18:50|5422.31|5422.31|5422.31|5422.31|5422.31|5422.31|5422.31|5422.31|0
1608563950000|2020-12-21 15:19:10|5425.39|5425.39|5423.85|5423.85|5425.39|5425.39|5423.85|5423.85|0
1608563980000|2020-12-21 15:19:40|5425.04|5425.04|5425.94|5425.94|5425.94|5425.94|5425.04|5425.04|0
1608563990000|2020-12-21 15:19:50|5427.47|5427.47|5427.47|5427.47|5427.47|5427.47|5427.47|5427.47|0
1608564000000|2020-12-21 15:20:00|5428.37|5428.37|5431.44|5431.44|5431.44|5431.44|5428.37|5428.37|0
1608564030000|2020-12-21 15:20:30|5432.98|5432.98|5432.98|5432.98|5432.98|5432.98|5432.98|5432.98|0
1608564080000|2020-12-21 15:21:20|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|0
1608564110000|2020-12-21 15:21:50|5436.01|5436.01|5436.01|5436.01|5436.01|5436.01|5436.01|5436.01|0
1608564120000|2020-12-21 15:22:00|5440.62|5440.62|5443.7|5443.7|5443.7|5443.7|5440.62|5440.62|0
1608564140000|2020-12-21 15:22:20|5440.62|5440.62|5439.43|5439.43|5440.62|5440.62|5439.43|5439.43|0
1608564200000|2020-12-21 15:23:20|5440.32|5440.32|5443.4|5443.4|5443.4|5443.4|5440.32|5440.32|0
1608564210000|2020-12-21 15:23:30|5449.55|5449.55|5449.55|5449.55|5449.55|5449.55|5449.55|5449.55|0
1608564220000|2020-12-21 15:23:40|5454.16|5454.16|5454.46|5454.46|5454.46|5454.46|5454.16|5454.16|0
1608564230000|2020-12-21 15:23:50|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|0
1608564260000|2020-12-21 15:24:20|5448.31|5448.31|5448.91|5448.91|5448.91|5448.91|5448.31|5448.31|0
1608564270000|2020-12-21 15:24:30|5449.21|5449.21|5450.74|5450.74|5450.74|5450.74|5449.21|5449.21|0
1608564290000|2020-12-21 15:24:50|5446.13|5446.13|5439.98|5439.98|5446.13|5446.13|5438.44|5438.44|0
1608564300000|2020-12-21 15:25:00|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|5438.49|0
1608564310000|2020-12-21 15:25:10|5432.34|5432.34|5432.34|5432.34|5432.34|5432.34|5432.34|5432.34|0
1608564320000|2020-12-21 15:25:20|5435.41|5435.41|5435.41|5435.41|5435.41|5435.41|5435.41|5435.41|0
1608564340000|2020-12-21 15:25:40|5440.03|5440.03|5440.03|5440.03|5440.03|5440.03|5440.03|5440.03|0
1608564370000|2020-12-21 15:26:10|5438.54|5438.54|5438.54|5438.54|5438.54|5438.54|5438.54|5438.54|0
1608564400000|2020-12-21 15:26:40|5435.46|5435.46|5430.85|5430.85|5435.46|5435.46|5429.31|5429.31|0
1608564420000|2020-12-21 15:27:00|5435.46|5435.46|5438.54|5438.54|5438.54|5438.54|5435.46|5435.46|0
1608564440000|2020-12-21 15:27:20|5437|5437|5438.54|5438.54|5438.54|5438.54|5437|5437|0
1608564480000|2020-12-21 15:28:00|5443.15|5443.15|5443.15|5443.15|5443.15|5443.15|5443.15|5443.15|0
1608564490000|2020-12-21 15:28:10|5449.3|5449.3|5449.3|5449.3|5449.3|5449.3|5449.3|5449.3|0
1608564530000|2020-12-21 15:28:50|5450.84|5450.84|5453.91|5453.91|5453.91|5453.91|5450.84|5450.84|0
1608564560000|2020-12-21 15:29:20|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|0
1608564590000|2020-12-21 15:29:50|5448.45|5448.45|5445.37|5445.37|5448.45|5448.45|5445.37|5445.37|0
1608564600000|2020-12-21 15:30:00|5443.84|5443.84|5443.84|5443.84|5443.84|5443.84|5443.84|5443.84|0
1608564610000|2020-12-21 15:30:10|5439.22|5439.22|5439.22|5439.22|5439.22|5439.22|5439.22|5439.22|0
1608564620000|2020-12-21 15:30:20|5443.84|5443.84|5443.84|5443.84|5443.84|5443.84|5443.84|5443.84|0
1608564630000|2020-12-21 15:30:30|5446.91|5446.91|5448.45|5448.45|5448.45|5448.45|5446.91|5446.91|0
1608564660000|2020-12-21 15:31:00|5449.05|5449.05|5457.88|5457.88|5457.88|5457.88|5449.05|5449.05|0
1608564670000|2020-12-21 15:31:10|5456.34|5456.34|5456.34|5456.34|5456.34|5456.34|5456.34|5456.34|0
1608564680000|2020-12-21 15:31:20|5457.54|5457.54|5457.54|5457.54|5457.54|5457.54|5457.54|5457.54|0
1608564700000|2020-12-21 15:31:40|5457.83|5457.83|5458.13|5458.13|5458.13|5458.13|5457.83|5457.83|0
1608564710000|2020-12-21 15:31:50|5464.28|5464.28|5458.13|5458.13|5464.28|5464.28|5458.13|5458.13|0
1608564720000|2020-12-21 15:32:00|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|0
1608564730000|2020-12-21 15:32:10|5456.34|5456.34|5454.81|5454.81|5456.34|5456.34|5454.81|5454.81|0
1608564790000|2020-12-21 15:33:10|5460.96|5460.96|5461.51|5461.51|5463.04|5463.04|5460.96|5460.96|0
1608564820000|2020-12-21 15:33:40|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|0
1608564850000|2020-12-21 15:34:10|5460.56|5460.56|5463.64|5463.64|5463.64|5463.64|5460.56|5460.56|0
1608564860000|2020-12-21 15:34:20|5464.53|5464.53|5464.53|5464.53|5464.53|5464.53|5464.53|5464.53|0
1608564880000|2020-12-21 15:34:40|5461.46|5461.46|5463|5463|5463|5463|5461.46|5461.46|0
1608564900000|2020-12-21 15:35:00|5467.61|5467.61|5467.61|5467.61|5467.61|5467.61|5467.61|5467.61|0
1608564960000|2020-12-21 15:36:00|5470.68|5470.68|5470.68|5470.68|5470.68|5470.68|5470.68|5470.68|0
1608565020000|2020-12-21 15:37:00|5469.79|5469.79|5466.71|5466.71|5469.79|5469.79|5466.71|5466.71|0
1608565060000|2020-12-21 15:37:40|5468.25|5468.25|5467.66|5467.66|5468.25|5468.25|5467.66|5467.66|0
1608565070000|2020-12-21 15:37:50|5464.58|5464.58|5464.58|5464.58|5464.58|5464.58|5464.58|5464.58|0
1608565090000|2020-12-21 15:38:10|5461.51|5461.51|5461.51|5461.51|5461.51|5461.51|5461.51|5461.51|0
1608565100000|2020-12-21 15:38:20|5463.3|5463.3|5463.3|5463.3|5463.3|5463.3|5463.3|5463.3|0
1608565110000|2020-12-21 15:38:30|5460.91|5460.91|5460.91|5460.91|5460.91|5460.91|5460.91|5460.91|0
1608565220000|2020-12-21 15:40:20|5459.12|5459.12|5460.01|5460.01|5460.31|5460.31|5459.12|5459.12|0
1608565230000|2020-12-21 15:40:30|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|0
1608565300000|2020-12-21 15:41:40|5458.48|5458.48|5456.94|5456.94|5458.48|5458.48|5456.94|5456.94|0
1608565320000|2020-12-21 15:42:00|5458.48|5458.48|5458.48|5458.48|5458.48|5458.48|5458.48|5458.48|0
1608565440000|2020-12-21 15:44:00|5456.39|5456.39|5456.39|5456.39|5456.39|5456.39|5456.39|5456.39|0
1608565480000|2020-12-21 15:44:40|5454.85|5454.85|5457.93|5457.93|5459.46|5459.46|5454.85|5454.85|0
1608565500000|2020-12-21 15:45:00|5459.46|5459.46|5454.85|5454.85|5459.46|5459.46|5454.85|5454.85|0
1608565510000|2020-12-21 15:45:10|5456.39|5456.39|5456.39|5456.39|5456.39|5456.39|5456.39|5456.39|0
1608565540000|2020-12-21 15:45:40|5459.46|5459.46|5459.46|5459.46|5459.46|5459.46|5459.46|5459.46|0
1608565580000|2020-12-21 15:46:20|5461|5461|5461|5461|5461|5461|5461|5461|0
1608565630000|2020-12-21 15:47:10|5462.54|5462.54|5462.54|5462.54|5462.54|5462.54|5462.54|5462.54|0
1608565640000|2020-12-21 15:47:20|5464.08|5464.08|5465.27|5465.27|5465.27|5465.27|5464.08|5464.08|0
1608565650000|2020-12-21 15:47:30|5465.57|5465.57|5465.57|5465.57|5465.57|5465.57|5465.57|5465.57|0
1608565660000|2020-12-21 15:47:40|5467.06|5467.06|5467.06|5467.06|5467.06|5467.06|5467.06|5467.06|0
1608565680000|2020-12-21 15:48:00|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|0
1608565730000|2020-12-21 15:48:50|5470.73|5470.73|5470.73|5470.73|5470.73|5470.73|5470.73|5470.73|0
1608565750000|2020-12-21 15:49:10|5469.24|5469.24|5464.63|5464.63|5469.24|5469.24|5464.63|5464.63|0
1608565790000|2020-12-21 15:49:50|5466.16|5466.16|5476.58|5476.58|5476.58|5476.58|5466.16|5466.16|0
1608565800000|2020-12-21 15:50:00|5478.12|5478.12|5478.12|5478.12|5478.12|5478.12|5478.12|5478.12|0
1608565820000|2020-12-21 15:50:20|5481.2|5481.2|5483.28|5483.28|5483.28|5483.28|5481.2|5481.2|0
1608565830000|2020-12-21 15:50:30|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|0
1608565850000|2020-12-21 15:50:50|5486.36|5486.36|5486.36|5486.36|5486.36|5486.36|5486.36|5486.36|0
1608565870000|2020-12-21 15:51:10|5481.75|5481.75|5480.85|5480.85|5481.75|5481.75|5480.85|5480.85|0
1608565940000|2020-12-21 15:52:20|5483.93|5483.93|5483.93|5483.93|5483.93|5483.93|5483.93|5483.93|0
1608565990000|2020-12-21 15:53:10|5482.39|5482.39|5485.67|5485.67|5485.67|5485.67|5482.39|5482.39|0
1608566000000|2020-12-21 15:53:20|5485.37|5485.37|5485.37|5485.37|5485.37|5485.37|5485.37|5485.37|0
1608566020000|2020-12-21 15:53:40|5482.3|5482.3|5482.3|5482.3|5482.3|5482.3|5482.3|5482.3|0
1608566060000|2020-12-21 15:54:20|5476.15|5476.15|5476.15|5476.15|5476.15|5476.15|5476.15|5476.15|0
1608566080000|2020-12-21 15:54:40|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|0
1608566100000|2020-12-21 15:55:00|5477.68|5477.68|5476.19|5476.19|5477.68|5477.68|5476.19|5476.19|0
1608566110000|2020-12-21 15:55:10|5477.73|5477.73|5479.27|5479.27|5479.27|5479.27|5477.73|5477.73|0
1608566150000|2020-12-21 15:55:50|5482.34|5482.34|5482.34|5482.34|5482.34|5482.34|5482.34|5482.34|0
1608566180000|2020-12-21 15:56:20|5479.27|5479.27|5479.27|5479.27|5479.27|5479.27|5479.27|5479.27|0
1608566190000|2020-12-21 15:56:30|5480.8|5480.8|5481.4|5481.4|5481.4|5481.4|5480.8|5480.8|0
1608566210000|2020-12-21 15:56:50|5479.86|5479.86|5479.86|5479.86|5479.86|5479.86|5479.86|5479.86|0
1608566330000|2020-12-21 15:58:50|5473.71|5473.71|5473.71|5473.71|5473.71|5473.71|5473.71|5473.71|0
1608566400000|2020-12-21 16:00:00|5470.64|5470.64|5476.79|5476.79|5476.79|5476.79|5470.64|5470.64|0
1608566460000|2020-12-21 16:01:00|5481.4|5481.4|5481.4|5481.4|5481.4|5481.4|5481.4|5481.4|0
1608566480000|2020-12-21 16:01:20|5482|5482|5482|5482|5482|5482|5482|5482|0
1608566490000|2020-12-21 16:01:30|5480.46|5480.46|5480.46|5480.46|5480.46|5480.46|5480.46|5480.46|0
1608566520000|2020-12-21 16:02:00|5482|5482|5482|5482|5482|5482|5482|5482|0
1608566560000|2020-12-21 16:02:40|5483.54|5483.54|5488.15|5488.15|5488.15|5488.15|5483.54|5483.54|0
1608566570000|2020-12-21 16:02:50|5489.94|5489.94|5492.42|5492.42|5492.42|5492.42|5489.34|5489.34|0
1608566590000|2020-12-21 16:03:10|5500.1|5500.1|5499.76|5499.76|5505.91|5505.91|5499.76|5499.76|0
1608566660000|2020-12-21 16:04:20|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|0
1608566740000|2020-12-21 16:05:40|5505.91|5505.91|5505.91|5505.91|5505.91|5505.91|5505.91|5505.91|0
1608566760000|2020-12-21 16:06:00|5507.45|5507.45|5507.45|5507.45|5507.45|5507.45|5507.45|5507.45|0
1608566770000|2020-12-21 16:06:10|5505.91|5505.91|5505.91|5505.91|5505.91|5505.91|5505.91|5505.91|0
1608566790000|2020-12-21 16:06:30|5502.83|5502.83|5502.83|5502.83|5502.83|5502.83|5502.83|5502.83|0
1608566820000|2020-12-21 16:07:00|5501.3|5501.3|5501.3|5501.3|5501.3|5501.3|5501.3|5501.3|0
1608566830000|2020-12-21 16:07:10|5502.83|5502.83|5502.83|5502.83|5502.83|5502.83|5502.83|5502.83|0
1608566840000|2020-12-21 16:07:20|5504.37|5504.37|5502.83|5502.83|5504.37|5504.37|5502.83|5502.83|0
1608566880000|2020-12-21 16:08:00|5501.3|5501.3|5501.3|5501.3|5501.3|5501.3|5501.3|5501.3|0
1608566890000|2020-12-21 16:08:10|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|0
1608566930000|2020-12-21 16:08:50|5499.76|5499.76|5498.27|5498.27|5499.76|5499.76|5498.27|5498.27|0
1608566970000|2020-12-21 16:09:30|5499.81|5499.81|5499.81|5499.81|5499.81|5499.81|5499.81|5499.81|0
1608566980000|2020-12-21 16:09:40|5501.34|5501.34|5502.88|5502.88|5502.88|5502.88|5501.34|5501.34|0
1608566990000|2020-12-21 16:09:50|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|0
1608567000000|2020-12-21 16:10:00|5501.94|5501.94|5501.94|5501.94|5501.94|5501.94|5501.94|5501.94|0
1608567010000|2020-12-21 16:10:10|5505.01|5505.01|5505.01|5505.01|5505.01|5505.01|5505.01|5505.01|0
1608567030000|2020-12-21 16:10:30|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|5503.48|0
1608567050000|2020-12-21 16:10:50|5502.88|5502.88|5502.88|5502.88|5502.88|5502.88|5502.88|5502.88|0
1608567060000|2020-12-21 16:11:00|5499.81|5499.81|5501.34|5501.34|5501.34|5501.34|5499.81|5499.81|0
1608567110000|2020-12-21 16:11:50|5499.81|5499.81|5499.81|5499.81|5499.81|5499.81|5499.81|5499.81|0
1608567120000|2020-12-21 16:12:00|5497.72|5497.72|5494.05|5494.05|5497.72|5497.72|5493.75|5493.75|0
1608567130000|2020-12-21 16:12:10|5493.75|5493.75|5493.75|5493.75|5493.75|5493.75|5493.75|5493.75|0
1608567140000|2020-12-21 16:12:20|5492.21|5492.21|5492.21|5492.21|5492.21|5492.21|5492.21|5492.21|0
1608567200000|2020-12-21 16:13:20|5493.4|5493.4|5499.25|5499.25|5499.55|5499.55|5493.4|5493.4|0
1608567240000|2020-12-21 16:14:00|5500.79|5500.79|5500.49|5500.49|5500.79|5500.79|5500.49|5500.49|0
1608567260000|2020-12-21 16:14:20|5498.96|5498.96|5498.96|5498.96|5498.96|5498.96|5498.96|5498.96|0
1608567270000|2020-12-21 16:14:30|5495.88|5495.88|5495.88|5495.88|5495.88|5495.88|5495.88|5495.88|0
1608567280000|2020-12-21 16:14:40|5494.99|5494.99|5493.45|5493.45|5494.99|5494.99|5493.45|5493.45|0
1608567290000|2020-12-21 16:14:50|5494.05|5494.05|5498.02|5498.02|5498.02|5498.02|5494.05|5494.05|0
1608567300000|2020-12-21 16:15:00|5499.55|5499.55|5499.55|5499.55|5499.55|5499.55|5499.55|5499.55|0
1608567330000|2020-12-21 16:15:30|5494.94|5494.94|5492.85|5492.85|5494.94|5494.94|5492.85|5492.85|0
1608567340000|2020-12-21 16:15:40|5491.32|5491.32|5491.32|5491.32|5491.32|5491.32|5491.32|5491.32|0
1608567360000|2020-12-21 16:16:00|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|0
1608567380000|2020-12-21 16:16:20|5489.18|5489.18|5486.75|5486.75|5489.18|5489.18|5486.75|5486.75|0
1608567390000|2020-12-21 16:16:30|5485.21|5485.21|5485.21|5485.21|5485.21|5485.21|5485.21|5485.21|0
1608567400000|2020-12-21 16:16:40|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|0
1608567420000|2020-12-21 16:17:00|5483.77|5483.77|5487.64|5487.64|5487.64|5487.64|5483.77|5483.77|0
1608567450000|2020-12-21 16:17:30|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|0
1608567470000|2020-12-21 16:17:50|5487.64|5487.64|5488.58|5488.58|5488.58|5488.58|5487.05|5487.05|0
1608567500000|2020-12-21 16:18:20|5493.2|5493.2|5493.2|5493.2|5493.2|5493.2|5493.2|5493.2|0
1608567530000|2020-12-21 16:18:50|5493.79|5493.79|5493.79|5493.79|5493.79|5493.79|5493.79|5493.79|0
1608567570000|2020-12-21 16:19:30|5494.09|5494.09|5494.39|5494.39|5494.39|5494.39|5494.09|5494.09|0
1608567580000|2020-12-21 16:19:40|5494.69|5494.69|5496.82|5496.82|5496.82|5496.82|5494.69|5494.69|0
1608567590000|2020-12-21 16:19:50|5498.02|5498.02|5500.49|5500.49|5502.63|5502.63|5498.02|5498.02|0
1608567600000|2020-12-21 16:20:00|5497.42|5497.42|5497.42|5497.42|5497.42|5497.42|5497.42|5497.42|0
1608567610000|2020-12-21 16:20:10|5498.02|5498.02|5497.12|5497.12|5498.02|5498.02|5497.12|5497.12|0
1608567650000|2020-12-21 16:20:50|5498.66|5498.66|5500.2|5500.2|5500.2|5500.2|5498.66|5498.66|0
1608567660000|2020-12-21 16:21:00|5499.6|5499.6|5499.6|5499.6|5499.6|5499.6|5499.6|5499.6|0
1608567680000|2020-12-21 16:21:20|5494.99|5494.99|5494.99|5494.99|5494.99|5494.99|5494.99|5494.99|0
1608567690000|2020-12-21 16:21:30|5491.91|5491.91|5491.91|5491.91|5491.91|5491.91|5491.91|5491.91|0
1608567700000|2020-12-21 16:21:40|5491.02|5491.02|5490.72|5490.72|5491.02|5491.02|5490.72|5490.72|0
1608567720000|2020-12-21 16:22:00|5493.79|5493.79|5493.79|5493.79|5493.79|5493.79|5493.79|5493.79|0
1608567750000|2020-12-21 16:22:30|5493.2|5493.2|5493.2|5493.2|5493.2|5493.2|5493.2|5493.2|0
1608567760000|2020-12-21 16:22:40|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|0
1608567780000|2020-12-21 16:23:00|5492|5492|5492|5492|5492|5492|5492|5492|0
1608567830000|2020-12-21 16:23:50|5488.93|5488.93|5488.93|5488.93|5488.93|5488.93|5488.93|5488.93|0
1608567840000|2020-12-21 16:24:00|5489.53|5489.53|5489.53|5489.53|5489.53|5489.53|5489.53|5489.53|0
1608567880000|2020-12-21 16:24:40|5490.42|5490.42|5490.42|5490.42|5490.42|5490.42|5490.42|5490.42|0
1608567900000|2020-12-21 16:25:00|5491.91|5491.91|5490.37|5490.37|5493.45|5493.45|5490.37|5490.37|0
1608567930000|2020-12-21 16:25:30|5494.99|5494.99|5494.99|5494.99|5494.99|5494.99|5494.99|5494.99|0
1608567940000|2020-12-21 16:25:40|5493.45|5493.45|5493.45|5493.45|5493.45|5493.45|5493.45|5493.45|0
1608567960000|2020-12-21 16:26:00|5495.54|5495.54|5495.54|5495.54|5495.54|5495.54|5495.54|5495.54|0
1608567970000|2020-12-21 16:26:10|5492.46|5492.46|5492.46|5492.46|5492.46|5492.46|5492.46|5492.46|0
1608567990000|2020-12-21 16:26:30|5491.27|5491.27|5490.97|5490.97|5491.27|5491.27|5490.97|5490.97|0
1608568010000|2020-12-21 16:26:50|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|0
1608568030000|2020-12-21 16:27:10|5495.24|5495.24|5498.31|5498.31|5498.31|5498.31|5492.16|5492.16|0
1608568040000|2020-12-21 16:27:20|5495.24|5495.24|5495.24|5495.24|5495.24|5495.24|5495.24|5495.24|0
1608568060000|2020-12-21 16:27:40|5493.15|5493.15|5489.48|5489.48|5493.15|5493.15|5489.48|5489.48|0
1608568080000|2020-12-21 16:28:00|5486.4|5486.4|5488.49|5488.49|5488.49|5488.49|5486.4|5486.4|0
1608568090000|2020-12-21 16:28:10|5491.57|5491.57|5491.57|5491.57|5491.57|5491.57|5491.57|5491.57|0
1608568120000|2020-12-21 16:28:40|5490.03|5490.03|5490.03|5490.03|5490.03|5490.03|5490.03|5490.03|0
1608568130000|2020-12-21 16:28:50|5485.42|5485.42|5484.22|5484.22|5485.42|5485.42|5484.22|5484.22|0
1608568140000|2020-12-21 16:29:00|5488.84|5488.84|5488.84|5488.84|5488.84|5488.84|5488.84|5488.84|0
1608568160000|2020-12-21 16:29:20|5487.3|5487.3|5487.3|5487.3|5487.3|5487.3|5487.3|5487.3|0
1608568170000|2020-12-21 16:29:30|5488.84|5488.84|5483.38|5483.38|5488.84|5488.84|5483.38|5483.38|0
1608568180000|2020-12-21 16:29:40|5487.25|5487.25|5487.25|5487.25|5487.25|5487.25|5487.25|5487.25|0
1608568190000|2020-12-21 16:29:50|5486.95|5486.95|5483.38|5483.38|5486.95|5486.95|5483.38|5483.38|0
1608624970000|2020-12-22 08:16:10|5483.03|5483.03|5482.73|5482.73|5483.03|5483.03|5482.73|5482.73|0
1608624980000|2020-12-22 08:16:20|5481.54|5481.54|5476.77|5476.77|5481.54|5481.54|5476.77|5476.77|0
1608625020000|2020-12-22 08:17:00|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|0
1608625030000|2020-12-22 08:17:10|5475.23|5475.23|5470.62|5470.62|5475.23|5475.23|5470.62|5470.62|0
1608625060000|2020-12-22 08:17:40|5481.38|5481.38|5484.45|5484.45|5484.45|5484.45|5481.38|5481.38|0
1608625100000|2020-12-22 08:18:20|5483.26|5483.26|5485.05|5485.05|5485.05|5485.05|5483.26|5483.26|0
1608625130000|2020-12-22 08:18:50|5489.66|5489.66|5489.66|5489.66|5489.66|5489.66|5489.66|5489.66|0
1608625150000|2020-12-22 08:19:10|5492.35|5492.35|5494.14|5494.14|5494.14|5494.14|5492.35|5492.35|0
1608625170000|2020-12-22 08:19:30|5492.6|5492.6|5492.6|5492.6|5492.6|5492.6|5492.6|5492.6|0
1608625350000|2020-12-22 08:22:30|5493.79|5493.79|5493.79|5493.79|5493.79|5493.79|5493.79|5493.79|0
1608625470000|2020-12-22 08:24:30|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|0
1608625480000|2020-12-22 08:24:40|5490.42|5490.42|5490.42|5490.42|5490.42|5490.42|5490.42|5490.42|0
1608625490000|2020-12-22 08:24:50|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|0
1608625530000|2020-12-22 08:25:30|5490.42|5490.42|5490.42|5490.42|5490.42|5490.42|5490.42|5490.42|0
1608625730000|2020-12-22 08:28:50|5508.87|5508.87|5508.87|5508.87|5508.87|5508.87|5508.87|5508.87|0
1608625750000|2020-12-22 08:29:10|5515.02|5515.02|5511.95|5511.95|5515.02|5515.02|5511.95|5511.95|0
1608625830000|2020-12-22 08:30:30|5527.32|5527.32|5528.81|5528.81|5528.81|5528.81|5527.32|5527.32|0
1608625860000|2020-12-22 08:31:00|5528.51|5528.51|5536.2|5536.2|5536.2|5536.2|5528.51|5528.51|0
1608626090000|2020-12-22 08:34:50|5542.35|5542.35|5542.35|5542.35|5542.35|5542.35|5542.35|5542.35|0
1608626120000|2020-12-22 08:35:20|5547.12|5547.12|5547.72|5547.72|5547.72|5547.72|5547.12|5547.12|0
1608626240000|2020-12-22 08:37:20|5545.93|5545.93|5545.93|5545.93|5545.93|5545.93|5545.93|5545.93|0
1608626330000|2020-12-22 08:38:50|5546.53|5546.53|5546.53|5546.53|5546.53|5546.53|5546.53|5546.53|0
1608626630000|2020-12-22 08:43:50|5548.62|5548.62|5548.91|5548.91|5548.91|5548.91|5548.62|5548.62|0
1608626650000|2020-12-22 08:44:10|5541.23|5541.23|5541.23|5541.23|5541.23|5541.23|5541.23|5541.23|0
1608626670000|2020-12-22 08:44:30|5545.84|5545.84|5545.84|5545.84|5545.84|5545.84|5545.84|5545.84|0
1608626700000|2020-12-22 08:45:00|5546.14|5546.14|5546.14|5546.14|5546.14|5546.14|5546.14|5546.14|0
1608626710000|2020-12-22 08:45:10|5547.03|5547.03|5547.03|5547.03|5547.03|5547.03|5547.03|5547.03|0
1608626720000|2020-12-22 08:45:20|5545.84|5545.84|5545.84|5545.84|5545.84|5545.84|5545.84|5545.84|0
1608626830000|2020-12-22 08:47:10|5538.15|5538.15|5536.96|5536.96|5538.15|5538.15|5536.96|5536.96|0
1608626850000|2020-12-22 08:47:30|5532.35|5532.35|5532.35|5532.35|5532.35|5532.35|5532.35|5532.35|0
1608626860000|2020-12-22 08:47:40|5532.05|5532.05|5530.56|5530.56|5532.05|5532.05|5530.56|5530.56|0
1608626990000|2020-12-22 08:49:50|5532.05|5532.05|5532.35|5532.35|5532.35|5532.35|5532.05|5532.05|0
1608627020000|2020-12-22 08:50:20|5543.11|5543.11|5543.11|5543.11|5543.11|5543.11|5543.11|5543.11|0
1608627050000|2020-12-22 08:50:50|5546.39|5546.39|5546.39|5546.39|5546.39|5546.39|5546.39|5546.39|0
1608627070000|2020-12-22 08:51:10|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|0
1608627150000|2020-12-22 08:52:30|5554.72|5554.72|5554.72|5554.72|5554.72|5554.72|5554.72|5554.72|0
1608627170000|2020-12-22 08:52:50|5557.4|5557.4|5557.4|5557.4|5557.4|5557.4|5557.4|5557.4|0
1608627200000|2020-12-22 08:53:20|5565.09|5565.09|5565.09|5565.09|5565.09|5565.09|5565.09|5565.09|0
1608627280000|2020-12-22 08:54:40|5566.88|5566.88|5566.88|5566.88|5566.88|5566.88|5566.88|5566.88|0
1608627290000|2020-12-22 08:54:50|5565.99|5565.99|5565.99|5565.99|5565.99|5565.99|5565.99|5565.99|0
1608627300000|2020-12-22 08:55:00|5565.39|5565.39|5565.39|5565.39|5565.39|5565.39|5565.39|5565.39|0
1608627380000|2020-12-22 08:56:20|5559.24|5559.24|5559.24|5559.24|5559.24|5559.24|5559.24|5559.24|0
1608627390000|2020-12-22 08:56:30|5568.46|5568.46|5568.46|5568.46|5568.46|5568.46|5568.46|5568.46|0
1608627460000|2020-12-22 08:57:40|5567.87|5567.87|5567.87|5567.87|5567.87|5567.87|5567.87|5567.87|0
1608627520000|2020-12-22 08:58:40|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|5569.66|0
1608627530000|2020-12-22 08:58:50|5554.28|5554.28|5550.66|5550.66|5554.28|5554.28|5550.66|5550.66|0
1608627580000|2020-12-22 08:59:40|5551.25|5551.25|5551.25|5551.25|5551.25|5551.25|5551.25|5551.25|0
1608627590000|2020-12-22 08:59:50|5555.87|5555.87|5552.79|5552.79|5555.87|5555.87|5552.79|5552.79|0
1608627660000|2020-12-22 09:01:00|5551.25|5551.25|5551.25|5551.25|5551.25|5551.25|5551.25|5551.25|0
1608627700000|2020-12-22 09:01:40|5550.06|5550.06|5550.06|5550.06|5550.06|5550.06|5550.06|5550.06|0
1608627760000|2020-12-22 09:02:40|5549.46|5549.46|5549.46|5549.46|5549.46|5549.46|5549.46|5549.46|0
1608627820000|2020-12-22 09:03:40|5549.76|5549.76|5549.76|5549.76|5549.76|5549.76|5549.76|5549.76|0
1608627900000|2020-12-22 09:05:00|5549.46|5549.46|5549.17|5549.17|5549.46|5549.46|5549.17|5549.17|0
1608627960000|2020-12-22 09:06:00|5548.27|5548.27|5548.27|5548.27|5548.27|5548.27|5548.27|5548.27|0
1608628180000|2020-12-22 09:09:40|5560.57|5560.57|5563.55|5563.55|5563.55|5563.55|5560.57|5560.57|0
1608628280000|2020-12-22 09:11:20|5562.06|5562.06|5562.06|5562.06|5562.06|5562.06|5562.06|5562.06|0
1608628310000|2020-12-22 09:11:50|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|5569.75|0
1608628410000|2020-12-22 09:13:30|5571.29|5571.29|5571.29|5571.29|5571.29|5571.29|5571.29|5571.29|0
1608628450000|2020-12-22 09:14:10|5575.9|5575.9|5575.9|5575.9|5575.9|5575.9|5575.9|5575.9|0
1608628550000|2020-12-22 09:15:50|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|5575.3|0
1608628570000|2020-12-22 09:16:10|5576.5|5576.5|5576.5|5576.5|5576.5|5576.5|5576.5|5576.5|0
1608628600000|2020-12-22 09:16:40|5568.81|5568.81|5565.73|5565.73|5568.81|5568.81|5565.73|5565.73|0
1608628660000|2020-12-22 09:17:40|5562.75|5562.75|5562.45|5562.45|5562.75|5562.75|5562.45|5562.45|0
1608628670000|2020-12-22 09:17:50|5561.56|5561.56|5561.56|5561.56|5561.56|5561.56|5561.56|5561.56|0
1608628690000|2020-12-22 09:18:10|5555.41|5555.41|5555.41|5555.41|5555.41|5555.41|5555.41|5555.41|0
1608628710000|2020-12-22 09:18:30|5547.72|5547.72|5547.72|5547.72|5547.72|5547.72|5547.72|5547.72|0
1608628900000|2020-12-22 09:21:40|5544.74|5544.74|5549.35|5549.35|5549.35|5549.35|5544.74|5544.74|0
1608628910000|2020-12-22 09:21:50|5549.95|5549.95|5551.44|5551.44|5551.44|5551.44|5549.95|5549.95|0
1608629020000|2020-12-22 09:23:40|5559.13|5559.13|5559.13|5559.13|5559.13|5559.13|5559.13|5559.13|0
1608629200000|2020-12-22 09:26:40|5558.23|5558.23|5545.98|5545.98|5558.23|5558.23|5545.98|5545.98|0
1608629280000|2020-12-22 09:28:00|5538.29|5538.29|5538.29|5538.29|5538.29|5538.29|5538.29|5538.29|0
1608629290000|2020-12-22 09:28:10|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|0
1608629600000|2020-12-22 09:33:20|5544.14|5544.14|5534.92|5534.92|5544.14|5544.14|5534.92|5534.92|0
1608629630000|2020-12-22 09:33:50|5534.32|5534.32|5534.32|5534.32|5534.32|5534.32|5534.32|5534.32|0
1608629670000|2020-12-22 09:34:30|5532.53|5532.53|5531.93|5531.93|5532.53|5532.53|5531.93|5531.93|0
1608629680000|2020-12-22 09:34:40|5530.14|5530.14|5525.97|5525.97|5530.14|5530.14|5525.97|5525.97|0
1608629740000|2020-12-22 09:35:40|5528.95|5528.95|5530.14|5530.14|5530.14|5530.14|5528.95|5528.95|0
1608629770000|2020-12-22 09:36:10|5539.37|5539.37|5548.55|5548.55|5548.55|5548.55|5539.37|5539.37|0
1608629910000|2020-12-22 09:38:30|5551.62|5551.62|5551.62|5551.62|5551.62|5551.62|5551.62|5551.62|0
1608629940000|2020-12-22 09:39:00|5543.93|5543.93|5543.93|5543.93|5543.93|5543.93|5543.93|5543.93|0
1608630090000|2020-12-22 09:41:30|5537.78|5537.78|5537.78|5537.78|5537.78|5537.78|5537.78|5537.78|0
1608630120000|2020-12-22 09:42:00|5536.25|5536.25|5536.25|5536.25|5536.25|5536.25|5536.25|5536.25|0
1608630180000|2020-12-22 09:43:00|5533.17|5533.17|5533.17|5533.17|5533.17|5533.17|5533.17|5533.17|0
1608630320000|2020-12-22 09:45:20|5532.87|5532.87|5516.31|5516.31|5532.87|5532.87|5516.31|5516.31|0
1608630340000|2020-12-22 09:45:40|5517.2|5517.2|5517.2|5517.2|5517.2|5517.2|5517.2|5517.2|0
1608630390000|2020-12-22 09:46:30|5515.41|5515.41|5515.41|5515.41|5515.41|5515.41|5515.41|5515.41|0
1608630680000|2020-12-22 09:51:20|5518.49|5518.49|5526.17|5526.17|5526.17|5526.17|5518.49|5518.49|0
1608630770000|2020-12-22 09:52:50|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|0
1608630840000|2020-12-22 09:54:00|5516.65|5516.65|5516.65|5516.65|5516.65|5516.65|5516.65|5516.65|0
1608630850000|2020-12-22 09:54:10|5516.05|5516.05|5516.05|5516.05|5516.05|5516.05|5516.05|5516.05|0
1608630930000|2020-12-22 09:55:30|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|5515.76|0
1608631110000|2020-12-22 09:58:30|5513.67|5513.67|5512.18|5512.18|5513.67|5513.67|5512.18|5512.18|0
1608631170000|2020-12-22 09:59:30|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|0
1608631190000|2020-12-22 09:59:50|5503.94|5503.94|5498.48|5498.48|5503.94|5503.94|5498.48|5498.48|0
1608631200000|2020-12-22 10:00:00|5500.01|5500.01|5500.61|5500.61|5500.61|5500.61|5499.72|5499.72|0
1608631210000|2020-12-22 10:00:10|5501.51|5501.51|5501.51|5501.51|5501.51|5501.51|5501.51|5501.51|0
1608631280000|2020-12-22 10:01:20|5504.58|5504.58|5499.46|5499.46|5504.88|5504.88|5499.46|5499.46|0
1608631300000|2020-12-22 10:01:40|5494.85|5494.85|5494.85|5494.85|5494.85|5494.85|5494.85|5494.85|0
1608631320000|2020-12-22 10:02:00|5484.09|5484.09|5484.09|5484.09|5484.09|5484.09|5484.09|5484.09|0
1608631370000|2020-12-22 10:02:50|5468.71|5468.71|5468.71|5468.71|5468.71|5468.71|5468.71|5468.71|0
1608631380000|2020-12-22 10:03:00|5467.18|5467.18|5467.18|5467.18|5467.18|5467.18|5467.18|5467.18|0
1608631400000|2020-12-22 10:03:20|5468.71|5468.71|5470.25|5470.25|5470.25|5470.25|5468.71|5468.71|0
1608631430000|2020-12-22 10:03:50|5465.18|5465.18|5467.27|5467.27|5467.27|5467.27|5465.18|5465.18|0
1608631460000|2020-12-22 10:04:20|5464.19|5464.19|5461.12|5461.12|5464.19|5464.19|5461.12|5461.12|0
1608631560000|2020-12-22 10:06:00|5464.4|5464.4|5464.4|5464.4|5464.4|5464.4|5464.4|5464.4|0
1608631580000|2020-12-22 10:06:20|5470.55|5470.55|5473.53|5473.53|5473.53|5473.53|5470.55|5470.55|0
1608631680000|2020-12-22 10:08:00|5474.43|5474.43|5474.13|5474.13|5474.43|5474.43|5474.13|5474.13|0
1608631750000|2020-12-22 10:09:10|5473.83|5473.83|5476.91|5476.91|5476.91|5476.91|5473.83|5473.83|0
1608631780000|2020-12-22 10:09:40|5476.31|5476.31|5476.31|5476.31|5476.31|5476.31|5476.31|5476.31|0
1608631790000|2020-12-22 10:09:50|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|0
1608631800000|2020-12-22 10:10:00|5472.34|5472.34|5469.26|5469.26|5472.34|5472.34|5469.26|5469.26|0
1608631810000|2020-12-22 10:10:10|5466.28|5466.28|5466.28|5466.28|5466.28|5466.28|5466.28|5466.28|0
1608631820000|2020-12-22 10:10:20|5467.77|5467.77|5469.26|5469.26|5469.26|5469.26|5467.77|5467.77|0
1608631830000|2020-12-22 10:10:30|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|0
1608631860000|2020-12-22 10:11:00|5472.34|5472.34|5472.34|5472.34|5472.34|5472.34|5472.34|5472.34|0
1608631970000|2020-12-22 10:12:50|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|0
1608631990000|2020-12-22 10:13:10|5480.03|5480.03|5480.03|5480.03|5480.03|5480.03|5480.03|5480.03|0
1608632170000|2020-12-22 10:16:10|5478.49|5478.49|5483.1|5483.1|5483.1|5483.1|5478.49|5478.49|0
1608632240000|2020-12-22 10:17:20|5479.82|5479.82|5479.82|5479.82|5479.82|5479.82|5479.82|5479.82|0
1608632470000|2020-12-22 10:21:10|5481.36|5481.36|5481.36|5481.36|5481.36|5481.36|5481.36|5481.36|0
1608632490000|2020-12-22 10:21:30|5485.97|5485.97|5485.97|5485.97|5485.97|5485.97|5485.97|5485.97|0
1608632500000|2020-12-22 10:21:40|5483.58|5483.58|5483.58|5483.58|5483.58|5483.58|5483.58|5483.58|0
1608632510000|2020-12-22 10:21:50|5483.88|5483.88|5483.88|5483.88|5483.88|5483.88|5483.88|5483.88|0
1608632530000|2020-12-22 10:22:10|5482.34|5482.34|5482.34|5482.34|5482.34|5482.34|5482.34|5482.34|0
1608632540000|2020-12-22 10:22:20|5482.94|5482.94|5482.94|5482.94|5482.94|5482.94|5482.94|5482.94|0
1608632660000|2020-12-22 10:24:20|5478.33|5478.33|5478.33|5478.33|5478.33|5478.33|5478.33|5478.33|0
1608632670000|2020-12-22 10:24:30|5479.52|5479.52|5482.5|5482.5|5482.5|5482.5|5479.52|5479.52|0
1608632770000|2020-12-22 10:26:10|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|0
1608632840000|2020-12-22 10:27:20|5484.29|5484.29|5484.29|5484.29|5484.29|5484.29|5484.29|5484.29|0
1608632870000|2020-12-22 10:27:50|5485.83|5485.83|5485.83|5485.83|5485.83|5485.83|5485.83|5485.83|0
1608632940000|2020-12-22 10:29:00|5487.03|5487.03|5492.19|5492.19|5492.19|5492.19|5487.03|5487.03|0
1608633000000|2020-12-22 10:30:00|5489.11|5489.11|5487.58|5487.58|5489.11|5489.11|5487.58|5487.58|0
1608633140000|2020-12-22 10:32:20|5479.89|5479.89|5479.89|5479.89|5479.89|5479.89|5479.89|5479.89|0
1608633200000|2020-12-22 10:33:20|5476.61|5476.61|5479.59|5479.59|5479.59|5479.59|5476.61|5476.61|0
1608633260000|2020-12-22 10:34:20|5476.61|5476.61|5470.46|5470.46|5476.61|5476.61|5470.46|5470.46|0
1608633460000|2020-12-22 10:37:40|5471.65|5471.65|5474.04|5474.04|5474.04|5474.04|5471.65|5471.65|0
1608633540000|2020-12-22 10:39:00|5472.84|5472.84|5472.84|5472.84|5472.84|5472.84|5472.84|5472.84|0
1608633560000|2020-12-22 10:39:20|5471.31|5471.31|5471.31|5471.31|5471.31|5471.31|5471.31|5471.31|0
1608633570000|2020-12-22 10:39:30|5472.5|5472.5|5472.5|5472.5|5472.5|5472.5|5472.5|5472.5|0
1608633610000|2020-12-22 10:40:10|5469.42|5469.42|5469.42|5469.42|5469.42|5469.42|5469.42|5469.42|0
1608633690000|2020-12-22 10:41:30|5472.5|5472.5|5477.11|5477.11|5477.11|5477.11|5472.5|5472.5|0
1608633710000|2020-12-22 10:41:50|5478.6|5478.6|5479.5|5479.5|5479.5|5479.5|5478.6|5478.6|0
1608633720000|2020-12-22 10:42:00|5478.3|5478.3|5478.3|5478.3|5478.3|5478.3|5478.3|5478.3|0
1608633750000|2020-12-22 10:42:30|5473.69|5473.69|5473.69|5473.69|5473.69|5473.69|5473.69|5473.69|0
1608633790000|2020-12-22 10:43:10|5466|5466|5466|5466|5466|5466|5466|5466|0
1608633830000|2020-12-22 10:43:50|5463.62|5463.62|5460.64|5460.64|5463.62|5463.62|5460.64|5460.64|0
1608633900000|2020-12-22 10:45:00|5465.25|5465.25|5465.25|5465.25|5465.25|5465.25|5465.25|5465.25|0
1608633980000|2020-12-22 10:46:20|5462.26|5462.26|5462.56|5462.56|5462.56|5462.56|5462.26|5462.26|0
1608634030000|2020-12-22 10:47:10|5456.41|5456.41|5456.41|5456.41|5456.41|5456.41|5456.41|5456.41|0
1608634050000|2020-12-22 10:47:30|5450.26|5450.26|5450.26|5450.26|5450.26|5450.26|5450.26|5450.26|0
1608634100000|2020-12-22 10:48:20|5446.39|5446.39|5446.39|5446.39|5446.39|5446.39|5446.39|5446.39|0
1608634130000|2020-12-22 10:48:50|5447.28|5447.28|5447.28|5447.28|5447.28|5447.28|5447.28|5447.28|0
1608634150000|2020-12-22 10:49:10|5447.58|5447.58|5447.28|5447.28|5447.58|5447.58|5447.28|5447.28|0
1608634160000|2020-12-22 10:49:20|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|0
1608634190000|2020-12-22 10:49:50|5453.43|5453.43|5463.76|5463.76|5465.29|5465.29|5453.43|5453.43|0
1608634200000|2020-12-22 10:50:00|5463.16|5463.16|5464.05|5464.05|5464.05|5464.05|5463.16|5463.16|0
1608634220000|2020-12-22 10:50:20|5462.56|5462.56|5462.56|5462.56|5462.56|5462.56|5462.56|5462.56|0
1608634230000|2020-12-22 10:50:30|5459.49|5459.49|5457.95|5457.95|5459.49|5459.49|5457.95|5457.95|0
1608634240000|2020-12-22 10:50:40|5456.46|5456.46|5455.86|5455.86|5456.46|5456.46|5455.86|5455.86|0
1608634300000|2020-12-22 10:51:40|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|0
1608634350000|2020-12-22 10:52:30|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|0
1608634740000|2020-12-22 10:59:00|5459.58|5459.58|5454.97|5454.97|5459.58|5459.58|5454.97|5454.97|0
1608634790000|2020-12-22 10:59:50|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|0
1608634910000|2020-12-22 11:01:50|5458.69|5458.69|5458.69|5458.69|5458.69|5458.69|5458.69|5458.69|0
1608635000000|2020-12-22 11:03:20|5459.28|5459.28|5459.28|5459.28|5459.28|5459.28|5459.28|5459.28|0
1608635180000|2020-12-22 11:06:20|5465.43|5465.43|5465.43|5465.43|5465.43|5465.43|5465.43|5465.43|0
1608635460000|2020-12-22 11:11:00|5466.97|5466.97|5462.36|5462.36|5466.97|5466.97|5462.36|5462.36|0
1608635570000|2020-12-22 11:12:50|5460.57|5460.57|5460.57|5460.57|5460.57|5460.57|5460.57|5460.57|0
1608635800000|2020-12-22 11:16:40|5457.49|5457.49|5455.61|5455.61|5457.49|5457.49|5454.42|5454.42|0
1608635810000|2020-12-22 11:16:50|5455.91|5455.91|5455.91|5455.91|5455.91|5455.91|5455.91|5455.91|0
1608635820000|2020-12-22 11:17:00|5454.72|5454.72|5454.72|5454.72|5454.72|5454.72|5454.72|5454.72|0
1608635850000|2020-12-22 11:17:30|5456.8|5456.8|5455.31|5455.31|5456.8|5456.8|5455.31|5455.31|0
1608635870000|2020-12-22 11:17:50|5453.77|5453.77|5453.77|5453.77|5453.77|5453.77|5453.77|5453.77|0
1608635880000|2020-12-22 11:18:00|5459.92|5459.92|5458.39|5458.39|5459.92|5459.92|5458.39|5458.39|0
1608635930000|2020-12-22 11:18:50|5463|5463|5461.46|5461.46|5463|5463|5461.46|5461.46|0
1608635960000|2020-12-22 11:19:20|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|0
1608635990000|2020-12-22 11:19:50|5466.97|5466.97|5467.27|5467.27|5467.27|5467.27|5466.97|5466.97|0
1608636030000|2020-12-22 11:20:30|5473.42|5473.42|5476.1|5476.1|5476.1|5476.1|5473.42|5473.42|0
1608636080000|2020-12-22 11:21:20|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|5477.64|0
1608636090000|2020-12-22 11:21:30|5479.18|5479.18|5480.97|5480.97|5480.97|5480.97|5479.18|5479.18|0
1608636100000|2020-12-22 11:21:40|5482.5|5482.5|5482.5|5482.5|5482.5|5482.5|5482.5|5482.5|0
1608636200000|2020-12-22 11:23:20|5485.49|5485.49|5485.49|5485.49|5485.49|5485.49|5485.49|5485.49|0
1608636210000|2020-12-22 11:23:30|5483.95|5483.95|5483.95|5483.95|5483.95|5483.95|5483.95|5483.95|0
1608636220000|2020-12-22 11:23:40|5490.1|5490.1|5490.1|5490.1|5490.1|5490.1|5490.1|5490.1|0
1608636320000|2020-12-22 11:25:20|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|0
1608636330000|2020-12-22 11:25:30|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|0
1608636370000|2020-12-22 11:26:10|5490.6|5490.6|5490.6|5490.6|5490.6|5490.6|5490.6|5490.6|0
1608636480000|2020-12-22 11:28:00|5492.14|5492.14|5492.14|5492.14|5492.14|5492.14|5492.14|5492.14|0
1608636490000|2020-12-22 11:28:10|5489.16|5489.16|5489.16|5489.16|5489.16|5489.16|5489.16|5489.16|0
1608636530000|2020-12-22 11:28:50|5492.23|5492.23|5492.23|5492.23|5492.23|5492.23|5492.23|5492.23|0
1608636570000|2020-12-22 11:29:30|5487.62|5487.62|5484.55|5484.55|5487.62|5487.62|5484.55|5484.55|0
1608636590000|2020-12-22 11:29:50|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|5487.62|0
1608636600000|2020-12-22 11:30:00|5495.31|5495.31|5495.31|5495.31|5495.31|5495.31|5495.31|5495.31|0
1608636680000|2020-12-22 11:31:20|5494.71|5494.71|5494.71|5494.71|5494.71|5494.71|5494.71|5494.71|0
1608636730000|2020-12-22 11:32:10|5493.18|5493.18|5493.18|5493.18|5493.18|5493.18|5493.18|5493.18|0
1608636740000|2020-12-22 11:32:20|5496.25|5496.25|5496.25|5496.25|5496.25|5496.25|5496.25|5496.25|0
1608636760000|2020-12-22 11:32:40|5502.4|5502.4|5502.4|5502.4|5502.4|5502.4|5502.4|5502.4|0
1608636870000|2020-12-22 11:34:30|5501.51|5501.51|5501.51|5501.51|5501.51|5501.51|5501.51|5501.51|0
1608636950000|2020-12-22 11:35:50|5498.82|5498.82|5498.82|5498.82|5498.82|5498.82|5498.82|5498.82|0
1608637170000|2020-12-22 11:39:30|5498.22|5498.22|5496.43|5496.43|5498.22|5498.22|5496.14|5496.14|0
1608637180000|2020-12-22 11:39:40|5497.33|5497.33|5497.03|5497.03|5497.33|5497.33|5497.03|5497.03|0
1608637210000|2020-12-22 11:40:10|5493.96|5493.96|5493.96|5493.96|5493.96|5493.96|5493.96|5493.96|0
1608637360000|2020-12-22 11:42:40|5491.87|5491.87|5491.87|5491.87|5491.87|5491.87|5491.87|5491.87|0
1608637470000|2020-12-22 11:44:30|5501.09|5501.09|5501.09|5501.09|5501.09|5501.09|5501.09|5501.09|0
1608637500000|2020-12-22 11:45:00|5498.02|5498.02|5491.87|5491.87|5498.02|5498.02|5491.87|5491.87|0
1608637510000|2020-12-22 11:45:10|5493.41|5493.41|5493.41|5493.41|5493.41|5493.41|5493.41|5493.41|0
1608637540000|2020-12-22 11:45:40|5496.69|5496.69|5496.69|5496.69|5496.69|5496.69|5496.69|5496.69|0
1608637590000|2020-12-22 11:46:30|5501.3|5501.3|5501.3|5501.3|5501.3|5501.3|5501.3|5501.3|0
1608637660000|2020-12-22 11:47:40|5499.76|5499.76|5499.76|5499.76|5499.76|5499.76|5499.76|5499.76|0
1608637970000|2020-12-22 11:52:50|5504.37|5504.37|5505.91|5505.91|5505.91|5505.91|5504.37|5504.37|0
1608638000000|2020-12-22 11:53:20|5510.52|5510.52|5510.52|5510.52|5510.52|5510.52|5510.52|5510.52|0
1608638080000|2020-12-22 11:54:40|5512.02|5512.02|5512.02|5512.02|5512.02|5512.02|5512.02|5512.02|0
1608638190000|2020-12-22 11:56:30|5516.63|5516.63|5518.17|5518.17|5518.17|5518.17|5516.63|5516.63|0
1608638210000|2020-12-22 11:56:50|5508.94|5508.94|5513.55|5513.55|5513.55|5513.55|5508.94|5508.94|0
1608638400000|2020-12-22 12:00:00|5514.45|5514.45|5514.45|5514.45|5514.45|5514.45|5514.45|5514.45|0
1608638480000|2020-12-22 12:01:20|5508.3|5508.3|5508.3|5508.3|5508.3|5508.3|5508.3|5508.3|0
1608638510000|2020-12-22 12:01:50|5506.81|5506.81|5506.81|5506.81|5506.81|5506.81|5506.81|5506.81|0
1608638570000|2020-12-22 12:02:50|5509.88|5509.88|5509.88|5509.88|5509.88|5509.88|5509.88|5509.88|0
1608638830000|2020-12-22 12:07:10|5514.49|5514.49|5520.64|5520.64|5520.64|5520.64|5514.49|5514.49|0
1608638910000|2020-12-22 12:08:30|5524.82|5524.82|5530.03|5530.03|5530.03|5530.03|5524.82|5524.82|0
1608638940000|2020-12-22 12:09:00|5528.84|5528.84|5528.84|5528.84|5528.84|5528.84|5528.84|5528.84|0
1608638980000|2020-12-22 12:09:40|5522.69|5522.69|5516.24|5516.24|5522.69|5522.69|5516.24|5516.24|0
1608639170000|2020-12-22 12:12:50|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|0
1608639270000|2020-12-22 12:14:30|5512.27|5512.27|5512.27|5512.27|5512.27|5512.27|5512.27|5512.27|0
1608639390000|2020-12-22 12:16:30|5510.73|5510.73|5518.42|5518.42|5518.42|5518.42|5510.73|5510.73|0
1608639400000|2020-12-22 12:16:40|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|0
1608639530000|2020-12-22 12:18:50|5524.52|5524.52|5524.52|5524.52|5524.52|5524.52|5524.52|5524.52|0
1608639860000|2020-12-22 12:24:20|5522.43|5522.43|5522.43|5522.43|5522.43|5522.43|5522.43|5522.43|0
1608640120000|2020-12-22 12:28:40|5523.97|5523.97|5523.97|5523.97|5523.97|5523.97|5523.97|5523.97|0
1608640260000|2020-12-22 12:31:00|5527.85|5527.85|5527.85|5527.85|5527.85|5527.85|5527.85|5527.85|0
1608640340000|2020-12-22 12:32:20|5523.24|5523.24|5523.24|5523.24|5523.24|5523.24|5523.24|5523.24|0
1608640500000|2020-12-22 12:35:00|5524.77|5524.77|5524.77|5524.77|5524.77|5524.77|5524.77|5524.77|0
1608640650000|2020-12-22 12:37:30|5526.31|5526.31|5526.31|5526.31|5526.31|5526.31|5526.31|5526.31|0
1608640790000|2020-12-22 12:39:50|5523.24|5523.24|5523.24|5523.24|5523.24|5523.24|5523.24|5523.24|0
1608640820000|2020-12-22 12:40:20|5521.7|5521.7|5521.7|5521.7|5521.7|5521.7|5521.7|5521.7|0
1608640870000|2020-12-22 12:41:10|5521.4|5521.4|5521.4|5521.4|5521.4|5521.4|5521.4|5521.4|0
1608640930000|2020-12-22 12:42:10|5515.25|5515.25|5515.25|5515.25|5515.25|5515.25|5515.25|5515.25|0
1608641040000|2020-12-22 12:44:00|5518.33|5518.33|5519.86|5519.86|5519.86|5519.86|5518.33|5518.33|0
1608641050000|2020-12-22 12:44:10|5519.27|5519.27|5519.27|5519.27|5519.27|5519.27|5519.27|5519.27|0
1608641060000|2020-12-22 12:44:20|5520.46|5520.46|5520.46|5520.46|5520.46|5520.46|5520.46|5520.46|0
1608641220000|2020-12-22 12:47:00|5521.06|5521.06|5521.06|5521.06|5521.06|5521.06|5521.06|5521.06|0
1608641230000|2020-12-22 12:47:10|5520.16|5520.16|5520.16|5520.16|5520.16|5520.16|5520.16|5520.16|0
1608641300000|2020-12-22 12:48:20|5523.24|5523.24|5523.24|5523.24|5523.24|5523.24|5523.24|5523.24|0
1608641350000|2020-12-22 12:49:10|5520.16|5520.16|5520.16|5520.16|5520.16|5520.16|5520.16|5520.16|0
1608641390000|2020-12-22 12:49:50|5518.62|5518.62|5518.62|5518.62|5518.62|5518.62|5518.62|5518.62|0
1608641590000|2020-12-22 12:53:10|5519.52|5519.52|5519.82|5519.82|5519.82|5519.82|5519.52|5519.52|0
1608641640000|2020-12-22 12:54:00|5513.67|5513.67|5513.67|5513.67|5513.67|5513.67|5513.67|5513.67|0
1608641720000|2020-12-22 12:55:20|5509.05|5509.05|5504.44|5504.44|5509.05|5509.05|5504.44|5504.44|0
1608641740000|2020-12-22 12:55:40|5505.98|5505.98|5502.9|5502.9|5505.98|5505.98|5502.9|5502.9|0
1608641860000|2020-12-22 12:57:40|5501.71|5501.71|5496.34|5496.34|5501.71|5501.71|5496.34|5496.34|0
1608641890000|2020-12-22 12:58:10|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|0
1608641920000|2020-12-22 12:58:40|5499.42|5499.42|5499.42|5499.42|5499.42|5499.42|5499.42|5499.42|0
1608641940000|2020-12-22 12:59:00|5500.96|5500.96|5500.96|5500.96|5500.96|5500.96|5500.96|5500.96|0
1608642020000|2020-12-22 13:00:20|5502.49|5502.49|5502.49|5502.49|5502.49|5502.49|5502.49|5502.49|0
1608642050000|2020-12-22 13:00:50|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|0
1608642060000|2020-12-22 13:01:00|5504.28|5504.28|5504.58|5504.58|5504.58|5504.58|5504.28|5504.28|0
1608642170000|2020-12-22 13:02:50|5507.66|5507.66|5507.66|5507.66|5507.66|5507.66|5507.66|5507.66|0
1608642180000|2020-12-22 13:03:00|5509.19|5509.19|5509.19|5509.19|5509.19|5509.19|5509.19|5509.19|0
1608642270000|2020-12-22 13:04:30|5512.27|5512.27|5512.27|5512.27|5512.27|5512.27|5512.27|5512.27|0
1608642520000|2020-12-22 13:08:40|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|0
1608642570000|2020-12-22 13:09:30|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|0
1608642660000|2020-12-22 13:11:00|5517.48|5517.48|5517.48|5517.48|5517.48|5517.48|5517.48|5517.48|0
1608642670000|2020-12-22 13:11:10|5515.94|5515.94|5515.94|5515.94|5515.94|5515.94|5515.94|5515.94|0
1608642690000|2020-12-22 13:11:30|5511.33|5511.33|5511.33|5511.33|5511.33|5511.33|5511.33|5511.33|0
1608642710000|2020-12-22 13:11:50|5513.12|5513.12|5513.12|5513.12|5513.12|5513.12|5513.12|5513.12|0
1608642720000|2020-12-22 13:12:00|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|0
1608642760000|2020-12-22 13:12:40|5514.01|5514.01|5514.01|5514.01|5514.01|5514.01|5514.01|5514.01|0
1608642840000|2020-12-22 13:14:00|5515.55|5515.55|5515.55|5515.55|5515.55|5515.55|5515.55|5515.55|0
1608642870000|2020-12-22 13:14:30|5517.09|5517.09|5517.09|5517.09|5517.09|5517.09|5517.09|5517.09|0
1608643070000|2020-12-22 13:17:50|5515.6|5515.6|5515.6|5515.6|5515.6|5515.6|5515.6|5515.6|0
1608643080000|2020-12-22 13:18:00|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|0
1608643200000|2020-12-22 13:20:00|5510.98|5510.98|5512.52|5512.52|5512.52|5512.52|5510.98|5510.98|0
1608643260000|2020-12-22 13:21:00|5512.82|5512.82|5512.82|5512.82|5512.82|5512.82|5512.82|5512.82|0
1608643280000|2020-12-22 13:21:20|5511.28|5511.28|5511.28|5511.28|5511.28|5511.28|5511.28|5511.28|0
1608643310000|2020-12-22 13:21:50|5512.18|5512.18|5510.98|5510.98|5512.18|5512.18|5510.98|5510.98|0
1608643360000|2020-12-22 13:22:40|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|0
1608643490000|2020-12-22 13:24:50|5509.79|5509.79|5509.79|5509.79|5509.79|5509.79|5509.79|5509.79|0
1608643530000|2020-12-22 13:25:30|5505.18|5505.18|5505.18|5505.18|5505.18|5505.18|5505.18|5505.18|0
1608643570000|2020-12-22 13:26:10|5508.25|5508.25|5508.25|5508.25|5508.25|5508.25|5508.25|5508.25|0
1608643630000|2020-12-22 13:27:10|5507.95|5507.95|5507.95|5507.95|5507.95|5507.95|5507.95|5507.95|0
1608643670000|2020-12-22 13:27:50|5507.36|5507.36|5507.36|5507.36|5507.36|5507.36|5507.36|5507.36|0
1608643680000|2020-12-22 13:28:00|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|0
1608643820000|2020-12-22 13:30:20|5508.25|5508.25|5508.25|5508.25|5508.25|5508.25|5508.25|5508.25|0
1608643860000|2020-12-22 13:31:00|5506.71|5506.71|5506.71|5506.71|5506.71|5506.71|5506.71|5506.71|0
1608643870000|2020-12-22 13:31:10|5507.31|5507.31|5507.31|5507.31|5507.31|5507.31|5507.31|5507.31|0
1608643990000|2020-12-22 13:33:10|5508.85|5508.85|5508.85|5508.85|5508.85|5508.85|5508.85|5508.85|0
1608644160000|2020-12-22 13:36:00|5507.36|5507.36|5507.06|5507.06|5507.36|5507.36|5507.06|5507.06|0
1608644180000|2020-12-22 13:36:20|5506.16|5506.16|5506.16|5506.16|5506.16|5506.16|5506.16|5506.16|0
1608644220000|2020-12-22 13:37:00|5509.24|5509.24|5509.24|5509.24|5509.24|5509.24|5509.24|5509.24|0
1608644240000|2020-12-22 13:37:20|5511.63|5511.63|5512.22|5512.22|5512.22|5512.22|5511.63|5511.63|0
1608644420000|2020-12-22 13:40:20|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|0
1608644430000|2020-12-22 13:40:30|5514.91|5514.91|5516.44|5516.44|5516.44|5516.44|5514.91|5514.91|0
1608644630000|2020-12-22 13:43:50|5513.46|5513.46|5513.46|5513.46|5513.46|5513.46|5513.46|5513.46|0
1608644640000|2020-12-22 13:44:00|5511.92|5511.92|5511.92|5511.92|5511.92|5511.92|5511.92|5511.92|0
1608644670000|2020-12-22 13:44:30|5510.39|5510.39|5519.61|5519.61|5519.61|5519.61|5510.39|5510.39|0
1608644720000|2020-12-22 13:45:20|5513.46|5513.46|5513.46|5513.46|5513.46|5513.46|5513.46|5513.46|0
1608644860000|2020-12-22 13:47:40|5513.76|5513.76|5513.76|5513.76|5513.76|5513.76|5513.76|5513.76|0
1608644900000|2020-12-22 13:48:20|5511.07|5511.07|5512.61|5512.61|5512.61|5512.61|5511.07|5511.07|0
1608644960000|2020-12-22 13:49:20|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|0
1608645040000|2020-12-22 13:50:40|5517.23|5517.23|5517.23|5517.23|5517.23|5517.23|5517.23|5517.23|0
1608645100000|2020-12-22 13:51:40|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|0
1608645150000|2020-12-22 13:52:30|5522.98|5522.98|5522.98|5522.98|5522.98|5522.98|5522.98|5522.98|0
1608645210000|2020-12-22 13:53:30|5526.06|5526.06|5526.06|5526.06|5526.06|5526.06|5526.06|5526.06|0
1608645250000|2020-12-22 13:54:10|5521.45|5521.45|5521.45|5521.45|5521.45|5521.45|5521.45|5521.45|0
1608645270000|2020-12-22 13:54:30|5524.43|5524.43|5524.43|5524.43|5524.43|5524.43|5524.43|5524.43|0
1608645290000|2020-12-22 13:54:50|5530.58|5530.58|5530.58|5530.58|5530.58|5530.58|5530.58|5530.58|0
1608645340000|2020-12-22 13:55:40|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|0
1608645520000|2020-12-22 13:58:40|5519.82|5519.82|5519.82|5519.82|5519.82|5519.82|5519.82|5519.82|0
1608645580000|2020-12-22 13:59:40|5518.33|5518.33|5518.33|5518.33|5518.33|5518.33|5518.33|5518.33|0
1608645660000|2020-12-22 14:01:00|5512.18|5512.18|5512.18|5512.18|5512.18|5512.18|5512.18|5512.18|0
1608645690000|2020-12-22 14:01:30|5510.98|5510.98|5510.98|5510.98|5510.98|5510.98|5510.98|5510.98|0
1608645780000|2020-12-22 14:03:00|5510.39|5510.39|5507.31|5507.31|5510.39|5510.39|5507.31|5507.31|0
1608645940000|2020-12-22 14:05:40|5508.85|5508.85|5507.95|5507.95|5509.15|5509.15|5507.95|5507.95|0
1608645950000|2020-12-22 14:05:50|5507.66|5507.66|5506.16|5506.16|5507.66|5507.66|5506.16|5506.16|0
1608645960000|2020-12-22 14:06:00|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|0
1608645980000|2020-12-22 14:06:20|5500.01|5500.01|5500.01|5500.01|5500.01|5500.01|5500.01|5500.01|0
1608646020000|2020-12-22 14:07:00|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|0
1608646090000|2020-12-22 14:08:10|5501.9|5501.9|5501.9|5501.9|5501.9|5501.9|5501.9|5501.9|0
1608646190000|2020-12-22 14:09:50|5503.43|5503.43|5503.43|5503.43|5503.43|5503.43|5503.43|5503.43|0
1608646350000|2020-12-22 14:12:30|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|0
1608646450000|2020-12-22 14:14:10|5508.05|5508.05|5508.05|5508.05|5508.05|5508.05|5508.05|5508.05|0
1608646460000|2020-12-22 14:14:20|5509.84|5509.84|5509.84|5509.84|5509.84|5509.84|5509.84|5509.84|0
1608646470000|2020-12-22 14:14:30|5508.94|5508.94|5508.94|5508.94|5508.94|5508.94|5508.94|5508.94|0
1608646590000|2020-12-22 14:16:30|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|0
1608646700000|2020-12-22 14:18:20|5502.84|5502.84|5502.84|5502.84|5502.84|5502.84|5502.84|5502.84|0
1608646710000|2020-12-22 14:18:30|5501.64|5501.64|5501.35|5501.35|5501.64|5501.64|5501.35|5501.35|0
1608646720000|2020-12-22 14:18:40|5504.42|5504.42|5504.42|5504.42|5504.42|5504.42|5504.42|5504.42|0
1608646730000|2020-12-22 14:18:50|5501.35|5501.35|5501.35|5501.35|5501.35|5501.35|5501.35|5501.35|0
1608646740000|2020-12-22 14:19:00|5498.27|5498.27|5498.27|5498.27|5498.27|5498.27|5498.27|5498.27|0
1608646780000|2020-12-22 14:19:40|5497.08|5497.08|5496.78|5496.78|5497.08|5497.08|5496.78|5496.78|0
1608646790000|2020-12-22 14:19:50|5496.18|5496.18|5495.59|5495.59|5496.18|5496.18|5495.59|5495.59|0
1608646910000|2020-12-22 14:21:50|5497.38|5497.38|5497.38|5497.38|5497.38|5497.38|5497.38|5497.38|0
1608646970000|2020-12-22 14:22:50|5498.27|5498.27|5501.25|5501.25|5501.25|5501.25|5498.27|5498.27|0
1608647020000|2020-12-22 14:23:40|5502.79|5502.79|5508.94|5508.94|5510.48|5510.48|5502.79|5502.79|0
1608647050000|2020-12-22 14:24:10|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|0
1608647180000|2020-12-22 14:26:20|5514.24|5514.24|5514.24|5514.24|5514.24|5514.24|5514.24|5514.24|0
1608647190000|2020-12-22 14:26:30|5508.09|5508.09|5508.09|5508.09|5508.09|5508.09|5508.09|5508.09|0
1608647210000|2020-12-22 14:26:50|5506.55|5506.55|5508.09|5508.09|5508.09|5508.09|5506.55|5506.55|0
1608647410000|2020-12-22 14:30:10|5506.55|5506.55|5508.39|5508.39|5508.39|5508.39|5506.55|5506.55|0
1608647420000|2020-12-22 14:30:20|5509.93|5509.93|5511.47|5511.47|5511.47|5511.47|5509.93|5509.93|0
1608647440000|2020-12-22 14:30:40|5511.17|5511.17|5511.17|5511.17|5511.17|5511.17|5511.17|5511.17|0
1608647460000|2020-12-22 14:31:00|5508.09|5508.09|5508.09|5508.09|5508.09|5508.09|5508.09|5508.09|0
1608647480000|2020-12-22 14:31:20|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|5508.69|0
1608647490000|2020-12-22 14:31:30|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|0
1608647500000|2020-12-22 14:31:40|5499.76|5499.76|5499.76|5499.76|5499.76|5499.76|5499.76|5499.76|0
1608647520000|2020-12-22 14:32:00|5498.87|5498.87|5498.87|5498.87|5498.87|5498.87|5498.87|5498.87|0
1608647570000|2020-12-22 14:32:50|5500.4|5500.4|5500.4|5500.4|5500.4|5500.4|5500.4|5500.4|0
1608647580000|2020-12-22 14:33:00|5501.9|5501.9|5506.51|5506.51|5506.51|5506.51|5501.9|5501.9|0
1608647680000|2020-12-22 14:34:40|5501.9|5501.9|5501.9|5501.9|5501.9|5501.9|5501.9|5501.9|0
1608647700000|2020-12-22 14:35:00|5497.28|5497.28|5495.2|5495.2|5497.28|5497.28|5495.2|5495.2|0
1608647730000|2020-12-22 14:35:30|5489.05|5489.05|5489.05|5489.05|5489.05|5489.05|5489.05|5489.05|0
1608647740000|2020-12-22 14:35:40|5492.12|5492.12|5492.12|5492.12|5492.12|5492.12|5492.12|5492.12|0
1608647750000|2020-12-22 14:35:50|5493.66|5493.66|5493.66|5493.66|5493.66|5493.66|5493.66|5493.66|0
1608647860000|2020-12-22 14:37:40|5495.2|5495.2|5495.2|5495.2|5495.2|5495.2|5495.2|5495.2|0
1608647890000|2020-12-22 14:38:10|5494.3|5494.3|5491.23|5491.23|5494.3|5494.3|5491.23|5491.23|0
1608647950000|2020-12-22 14:39:10|5491.82|5491.82|5491.82|5491.82|5491.82|5491.82|5491.82|5491.82|0
1608647960000|2020-12-22 14:39:20|5492.12|5492.12|5492.12|5492.12|5492.12|5492.12|5492.12|5492.12|0
1608647970000|2020-12-22 14:39:30|5494.8|5494.8|5491.13|5491.13|5494.8|5494.8|5491.13|5491.13|0
1608647980000|2020-12-22 14:39:40|5490.54|5490.54|5490.54|5490.54|5490.54|5490.54|5490.54|5490.54|0
1608648000000|2020-12-22 14:40:00|5491.73|5491.73|5491.73|5491.73|5491.73|5491.73|5491.73|5491.73|0
1608648010000|2020-12-22 14:40:10|5492.92|5492.92|5492.92|5492.92|5492.92|5492.92|5492.92|5492.92|0
1608648040000|2020-12-22 14:40:40|5489.85|5489.85|5489.85|5489.85|5489.85|5489.85|5489.85|5489.85|0
1608648060000|2020-12-22 14:41:00|5487.16|5487.16|5487.16|5487.16|5487.16|5487.16|5487.16|5487.16|0
1608648070000|2020-12-22 14:41:10|5490.24|5490.24|5490.24|5490.24|5490.24|5490.24|5490.24|5490.24|0
1608648090000|2020-12-22 14:41:30|5491.78|5491.78|5491.78|5491.78|5491.78|5491.78|5491.78|5491.78|0
1608648120000|2020-12-22 14:42:00|5492.37|5492.37|5492.37|5492.37|5492.37|5492.37|5492.37|5492.37|0
1608648180000|2020-12-22 14:43:00|5490.84|5490.84|5490.84|5490.84|5490.84|5490.84|5490.84|5490.84|0
1608648210000|2020-12-22 14:43:30|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|0
1608648240000|2020-12-22 14:44:00|5498.52|5498.52|5498.52|5498.52|5498.52|5498.52|5498.52|5498.52|0
1608648250000|2020-12-22 14:44:10|5500.01|5500.01|5500.01|5500.01|5500.01|5500.01|5500.01|5500.01|0
1608648300000|2020-12-22 14:45:00|5495.4|5495.4|5495.4|5495.4|5495.4|5495.4|5495.4|5495.4|0
1608648370000|2020-12-22 14:46:10|5498.48|5498.48|5498.48|5498.48|5498.48|5498.48|5498.48|5498.48|0
1608648380000|2020-12-22 14:46:20|5495.4|5495.4|5495.4|5495.4|5495.4|5495.4|5495.4|5495.4|0
1608648390000|2020-12-22 14:46:30|5496|5496|5496|5496|5496|5496|5496|5496|0
1608648480000|2020-12-22 14:48:00|5500.61|5500.61|5500.61|5500.61|5500.61|5500.61|5500.61|5500.61|0
1608648540000|2020-12-22 14:49:00|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|0
1608648570000|2020-12-22 14:49:30|5505.82|5505.82|5499.67|5499.67|5505.82|5505.82|5499.67|5499.67|0
1608648600000|2020-12-22 14:50:00|5498.13|5498.13|5498.13|5498.13|5498.13|5498.13|5498.13|5498.13|0
1608648610000|2020-12-22 14:50:10|5501.21|5501.21|5501.21|5501.21|5501.21|5501.21|5501.21|5501.21|0
1608648620000|2020-12-22 14:50:20|5499.72|5499.72|5499.72|5499.72|5499.72|5499.72|5499.72|5499.72|0
1608648630000|2020-12-22 14:50:30|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|0
1608648640000|2020-12-22 14:50:40|5493.57|5493.57|5492.97|5492.97|5493.57|5493.57|5492.97|5492.97|0
1608648650000|2020-12-22 14:50:50|5491.78|5491.78|5491.78|5491.78|5491.78|5491.78|5491.78|5491.78|0
1608648790000|2020-12-22 14:53:10|5490.24|5490.24|5490.24|5490.24|5490.24|5490.24|5490.24|5490.24|0
1608648910000|2020-12-22 14:55:10|5491.78|5491.78|5494.85|5494.85|5494.85|5494.85|5491.78|5491.78|0
1608648930000|2020-12-22 14:55:30|5497.93|5497.93|5499.46|5499.46|5499.46|5499.46|5497.93|5497.93|0
1608648950000|2020-12-22 14:55:50|5498.57|5498.57|5498.57|5498.57|5498.57|5498.57|5498.57|5498.57|0
1608648960000|2020-12-22 14:56:00|5495.49|5495.49|5495.49|5495.49|5495.49|5495.49|5495.49|5495.49|0
1608648980000|2020-12-22 14:56:20|5503.18|5503.18|5512.06|5512.06|5512.06|5512.06|5503.18|5503.18|0
1608649000000|2020-12-22 14:56:40|5511.17|5511.17|5511.17|5511.17|5511.17|5511.17|5511.17|5511.17|0
1608649010000|2020-12-22 14:56:50|5498.87|5498.87|5501.94|5501.94|5503.48|5503.48|5498.87|5498.87|0
1608649020000|2020-12-22 14:57:00|5501.35|5501.35|5499.81|5499.81|5501.35|5501.35|5499.81|5499.81|0
1608649060000|2020-12-22 14:57:40|5501|5501|5501|5501|5501|5501|5501|5501|0
1608649100000|2020-12-22 14:58:20|5505.61|5505.61|5508.69|5508.69|5508.69|5508.69|5505.61|5505.61|0
1608649110000|2020-12-22 14:58:30|5507.15|5507.15|5507.15|5507.15|5507.15|5507.15|5507.15|5507.15|0
1608649130000|2020-12-22 14:58:50|5502.54|5502.54|5502.54|5502.54|5502.54|5502.54|5502.54|5502.54|0
1608649170000|2020-12-22 14:59:30|5504.08|5504.08|5503.48|5503.48|5504.08|5504.08|5503.48|5503.48|0
1608649190000|2020-12-22 14:59:50|5503.18|5503.18|5503.18|5503.18|5503.18|5503.18|5503.18|5503.18|0
1608649200000|2020-12-22 15:00:00|5502.88|5502.88|5502.88|5502.88|5502.88|5502.88|5502.88|5502.88|0
1608649230000|2020-12-22 15:00:30|5503.78|5503.78|5506.85|5506.85|5506.85|5506.85|5503.78|5503.78|0
1608649260000|2020-12-22 15:01:00|5508.39|5508.39|5508.39|5508.39|5508.39|5508.39|5508.39|5508.39|0
1608649270000|2020-12-22 15:01:10|5509.93|5509.93|5511.76|5511.76|5511.76|5511.76|5509.93|5509.93|0
1608649320000|2020-12-22 15:02:00|5507.15|5507.15|5507.15|5507.15|5507.15|5507.15|5507.15|5507.15|0
1608649340000|2020-12-22 15:02:20|5506.55|5506.55|5506.55|5506.55|5506.55|5506.55|5506.55|5506.55|0
1608649370000|2020-12-22 15:02:50|5501.94|5501.94|5501.94|5501.94|5501.94|5501.94|5501.94|5501.94|0
1608649560000|2020-12-22 15:06:00|5502.54|5502.54|5502.54|5502.54|5502.54|5502.54|5502.54|5502.54|0
1608649640000|2020-12-22 15:07:20|5507.15|5507.15|5505.66|5505.66|5507.15|5507.15|5505.66|5505.66|0
1608649650000|2020-12-22 15:07:30|5507.2|5507.2|5510.27|5510.27|5510.27|5510.27|5507.2|5507.2|0
1608649710000|2020-12-22 15:08:30|5512.06|5512.06|5514.75|5514.75|5514.75|5514.75|5512.06|5512.06|0
1608649730000|2020-12-22 15:08:50|5516.28|5516.28|5514.75|5514.75|5516.28|5516.28|5514.75|5514.75|0
1608649790000|2020-12-22 15:09:50|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|5514.15|0
1608649800000|2020-12-22 15:10:00|5520.3|5520.3|5518.76|5518.76|5520.3|5520.3|5518.76|5518.76|0
1608649820000|2020-12-22 15:10:20|5521.84|5521.84|5521.84|5521.84|5521.84|5521.84|5521.84|5521.84|0
1608649830000|2020-12-22 15:10:30|5522.14|5522.14|5522.14|5522.14|5522.14|5522.14|5522.14|5522.14|0
1608649840000|2020-12-22 15:10:40|5521.24|5521.24|5521.24|5521.24|5521.24|5521.24|5521.24|5521.24|0
1608649910000|2020-12-22 15:11:50|5520.35|5520.35|5518.81|5518.81|5520.35|5520.35|5518.81|5518.81|0
1608649950000|2020-12-22 15:12:30|5515.73|5515.73|5512.66|5512.66|5515.73|5515.73|5512.66|5512.66|0
1608649960000|2020-12-22 15:12:40|5511.12|5511.12|5509.58|5509.58|5511.12|5511.12|5509.58|5509.58|0
1608649970000|2020-12-22 15:12:50|5508.09|5508.09|5508.09|5508.09|5508.09|5508.09|5508.09|5508.09|0
1608650000000|2020-12-22 15:13:20|5506.55|5506.55|5506.55|5506.55|5506.55|5506.55|5506.55|5506.55|0
1608650010000|2020-12-22 15:13:30|5505.06|5505.06|5505.06|5505.06|5505.06|5505.06|5505.06|5505.06|0
1608650050000|2020-12-22 15:14:10|5501.99|5501.99|5501.99|5501.99|5501.99|5501.99|5501.99|5501.99|0
1608650100000|2020-12-22 15:15:00|5505.06|5505.06|5505.06|5505.06|5505.06|5505.06|5505.06|5505.06|0
1608650170000|2020-12-22 15:16:10|5507.45|5507.45|5507.45|5507.45|5507.45|5507.45|5505.91|5505.91|0
1608650190000|2020-12-22 15:16:30|5508.34|5508.34|5510.18|5510.18|5510.18|5510.18|5508.34|5508.34|0
1608650210000|2020-12-22 15:16:50|5510.78|5510.78|5510.78|5510.78|5510.78|5510.78|5510.78|5510.78|0
1608650290000|2020-12-22 15:18:10|5506.16|5506.16|5506.16|5506.16|5506.16|5506.16|5506.16|5506.16|0
1608650340000|2020-12-22 15:19:00|5505.27|5505.27|5505.27|5505.27|5505.27|5505.27|5505.27|5505.27|0
1608650350000|2020-12-22 15:19:10|5504.37|5504.37|5504.37|5504.37|5504.37|5504.37|5504.37|5504.37|0
1608650390000|2020-12-22 15:19:50|5502.84|5502.84|5505.91|5505.91|5505.91|5505.91|5502.84|5502.84|0
1608650420000|2020-12-22 15:20:20|5506.51|5506.51|5506.51|5506.51|5506.51|5506.51|5506.51|5506.51|0
1608650450000|2020-12-22 15:20:50|5503.43|5503.43|5503.43|5503.43|5503.43|5503.43|5503.43|5503.43|0
1608650540000|2020-12-22 15:22:20|5506.51|5506.51|5506.51|5506.51|5506.51|5506.51|5506.51|5506.51|0
1608650600000|2020-12-22 15:23:20|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|0
1608650740000|2020-12-22 15:25:40|5505.57|5505.57|5505.57|5505.57|5505.57|5505.57|5505.57|5505.57|0
1608650760000|2020-12-22 15:26:00|5497.88|5497.88|5496.99|5496.99|5497.88|5497.88|5496.99|5496.99|0
1608650850000|2020-12-22 15:27:30|5498.52|5498.52|5500.06|5500.06|5500.06|5500.06|5498.52|5498.52|0
1608650900000|2020-12-22 15:28:20|5498.52|5498.52|5498.52|5498.52|5498.52|5498.52|5498.52|5498.52|0
1608650910000|2020-12-22 15:28:30|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|0
1608650920000|2020-12-22 15:28:40|5499.12|5499.12|5500.66|5500.66|5500.66|5500.66|5499.12|5499.12|0
1608650950000|2020-12-22 15:29:10|5499.12|5499.12|5503.73|5503.73|5503.73|5503.73|5499.12|5499.12|0
1608650990000|2020-12-22 15:29:50|5505.22|5505.22|5505.82|5505.82|5505.82|5505.82|5505.22|5505.22|0
1608651060000|2020-12-22 15:31:00|5507.36|5507.36|5507.36|5507.36|5507.36|5507.36|5507.36|5507.36|0
1608651150000|2020-12-22 15:32:30|5510.43|5510.43|5510.43|5510.43|5510.43|5510.43|5510.43|5510.43|0
1608651170000|2020-12-22 15:32:50|5507.36|5507.36|5508.89|5508.89|5508.89|5508.89|5507.36|5507.36|0
1608651200000|2020-12-22 15:33:20|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|0
1608651230000|2020-12-22 15:33:50|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|0
1608651240000|2020-12-22 15:34:00|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|0
1608651260000|2020-12-22 15:34:20|5501.21|5501.21|5501.21|5501.21|5501.21|5501.21|5501.21|5501.21|0
1608651270000|2020-12-22 15:34:30|5501.51|5501.51|5495.36|5495.36|5501.51|5501.51|5495.36|5495.36|0
1608651360000|2020-12-22 15:36:00|5487.67|5487.67|5487.67|5487.67|5487.67|5487.67|5487.67|5487.67|0
1608651420000|2020-12-22 15:37:00|5481.52|5481.52|5475.37|5475.37|5481.52|5481.52|5475.37|5475.37|0
1608651450000|2020-12-22 15:37:30|5474.17|5474.17|5474.17|5474.17|5474.17|5474.17|5474.17|5474.17|0
1608651470000|2020-12-22 15:37:50|5471.1|5471.1|5471.1|5471.1|5471.1|5471.1|5471.1|5471.1|0
1608651490000|2020-12-22 15:38:10|5474.17|5474.17|5475.71|5475.71|5475.71|5475.71|5474.17|5474.17|0
1608651500000|2020-12-22 15:38:20|5477.25|5477.25|5477.25|5477.25|5477.25|5477.25|5477.25|5477.25|0
1608651530000|2020-12-22 15:38:50|5480.32|5480.32|5481.86|5481.86|5481.86|5481.86|5480.32|5480.32|0
1608651540000|2020-12-22 15:39:00|5478.79|5478.79|5478.79|5478.79|5478.79|5478.79|5478.79|5478.79|0
1608651570000|2020-12-22 15:39:30|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|0
1608651580000|2020-12-22 15:39:40|5481.56|5481.56|5481.56|5481.56|5481.56|5481.56|5481.56|5481.56|0
1608651590000|2020-12-22 15:39:50|5480.67|5480.67|5482.85|5482.85|5482.85|5482.85|5479.77|5479.77|0
1608651660000|2020-12-22 15:41:00|5484.39|5484.39|5484.39|5484.39|5484.39|5484.39|5484.39|5484.39|0
1608651690000|2020-12-22 15:41:30|5479.77|5479.77|5479.77|5479.77|5479.77|5479.77|5479.77|5479.77|0
1608651800000|2020-12-22 15:43:20|5481.31|5481.31|5479.77|5479.77|5481.31|5481.31|5479.77|5479.77|0
1608651830000|2020-12-22 15:43:50|5476.7|5476.7|5477.59|5477.59|5477.59|5477.59|5476.7|5476.7|0
1608651860000|2020-12-22 15:44:20|5477.3|5477.3|5472.68|5472.68|5477.3|5477.3|5472.68|5472.68|0
1608651870000|2020-12-22 15:44:30|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|0
1608651890000|2020-12-22 15:44:50|5470.25|5470.25|5470.25|5470.25|5470.25|5470.25|5470.25|5470.25|0
1608651970000|2020-12-22 15:46:10|5468.71|5468.71|5468.71|5468.71|5468.71|5468.71|5468.71|5468.71|0
1608652000000|2020-12-22 15:46:40|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|0
1608652020000|2020-12-22 15:47:00|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|0
1608652030000|2020-12-22 15:47:10|5460.77|5460.77|5460.77|5460.77|5460.77|5460.77|5460.77|5460.77|0
1608652040000|2020-12-22 15:47:20|5460.48|5460.48|5461.07|5461.07|5461.07|5461.07|5460.48|5460.48|0
1608652150000|2020-12-22 15:49:10|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|0
1608652170000|2020-12-22 15:49:30|5458.34|5458.34|5458.34|5458.34|5458.34|5458.34|5458.34|5458.34|0
1608652180000|2020-12-22 15:49:40|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|0
1608652260000|2020-12-22 15:51:00|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|0
1608652280000|2020-12-22 15:51:20|5453.38|5453.38|5452.49|5452.49|5453.38|5453.38|5452.49|5452.49|0
1608652320000|2020-12-22 15:52:00|5454.03|5454.03|5452.49|5452.49|5454.03|5454.03|5452.49|5452.49|0
1608652350000|2020-12-22 15:52:30|5455.56|5455.56|5455.56|5455.56|5455.56|5455.56|5455.56|5455.56|0
1608652370000|2020-12-22 15:52:50|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|0
1608652380000|2020-12-22 15:53:00|5455.56|5455.56|5455.56|5455.56|5455.56|5455.56|5455.56|5455.56|0
1608652400000|2020-12-22 15:53:20|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|0
1608652420000|2020-12-22 15:53:40|5454.03|5454.03|5454.03|5454.03|5454.03|5454.03|5454.03|5454.03|0
1608652450000|2020-12-22 15:54:10|5458.64|5458.64|5460.18|5460.18|5460.18|5460.18|5458.64|5458.64|0
1608652460000|2020-12-22 15:54:20|5458.64|5458.64|5458.64|5458.64|5458.64|5458.64|5458.64|5458.64|0
1608652470000|2020-12-22 15:54:30|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|0
1608652490000|2020-12-22 15:54:50|5458.3|5458.3|5459.19|5459.19|5459.19|5459.19|5458.3|5458.3|0
1608652550000|2020-12-22 15:55:50|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|0
1608652560000|2020-12-22 15:56:00|5459.19|5459.19|5460.73|5460.73|5460.73|5460.73|5459.19|5459.19|0
1608652590000|2020-12-22 15:56:30|5461.03|5461.03|5460.73|5460.73|5461.03|5461.03|5460.73|5460.73|0
1608652610000|2020-12-22 15:56:50|5460.43|5460.43|5460.43|5460.43|5460.43|5460.43|5460.43|5460.43|0
1608652690000|2020-12-22 15:58:10|5465.04|5465.04|5466.58|5466.58|5466.58|5466.58|5465.04|5465.04|0
1608652710000|2020-12-22 15:58:30|5465.68|5465.68|5465.68|5465.68|5465.68|5465.68|5465.68|5465.68|0
1608652740000|2020-12-22 15:59:00|5468.76|5468.76|5468.76|5468.76|5468.76|5468.76|5468.76|5468.76|0
1608652780000|2020-12-22 15:59:40|5467.22|5467.22|5465.98|5465.98|5467.22|5467.22|5465.68|5465.68|0
1608652810000|2020-12-22 16:00:10|5469.06|5469.06|5470.6|5470.6|5470.6|5470.6|5469.06|5469.06|0
1608652860000|2020-12-22 16:01:00|5471.49|5471.49|5473.03|5473.03|5473.03|5473.03|5471.49|5471.49|0
1608652910000|2020-12-22 16:01:50|5466.88|5466.88|5466.88|5466.88|5466.88|5466.88|5466.88|5466.88|0
1608652970000|2020-12-22 16:02:50|5465.68|5465.68|5463.85|5463.85|5465.68|5465.68|5463.85|5463.85|0
1608652980000|2020-12-22 16:03:00|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|0
1608653000000|2020-12-22 16:03:20|5463.85|5463.85|5463.85|5463.85|5463.85|5463.85|5463.85|5463.85|0
1608653010000|2020-12-22 16:03:30|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|0
1608653030000|2020-12-22 16:03:50|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|0
1608653080000|2020-12-22 16:04:40|5460.52|5460.52|5460.52|5460.52|5460.52|5460.52|5460.52|5460.52|0
1608653100000|2020-12-22 16:05:00|5468.21|5468.21|5468.21|5468.21|5468.21|5468.21|5468.21|5468.21|0
1608653130000|2020-12-22 16:05:30|5471.28|5471.28|5471.88|5471.88|5473.42|5473.42|5471.28|5471.28|0
1608653270000|2020-12-22 16:07:50|5464.19|5464.19|5462.36|5462.36|5464.19|5464.19|5462.36|5462.36|0
1608653280000|2020-12-22 16:08:00|5463.89|5463.89|5468.51|5468.51|5468.51|5468.51|5463.89|5463.89|0
1608653290000|2020-12-22 16:08:10|5468.21|5468.21|5468.21|5468.21|5468.21|5468.21|5468.21|5468.21|0
1608653300000|2020-12-22 16:08:20|5466.67|5466.67|5466.67|5466.67|5466.67|5466.67|5466.67|5466.67|0
1608653350000|2020-12-22 16:09:10|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|0
1608653380000|2020-12-22 16:09:40|5464.84|5464.84|5464.84|5464.84|5464.84|5464.84|5464.84|5464.84|0
1608653400000|2020-12-22 16:10:00|5466.37|5466.37|5470.99|5470.99|5470.99|5470.99|5466.37|5466.37|0
1608653460000|2020-12-22 16:11:00|5474.06|5474.06|5474.06|5474.06|5474.06|5474.06|5474.06|5474.06|0
1608653480000|2020-12-22 16:11:20|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|0
1608653490000|2020-12-22 16:11:30|5467.91|5467.91|5467.91|5467.91|5467.91|5467.91|5467.91|5467.91|0
1608653520000|2020-12-22 16:12:00|5466.37|5466.37|5466.37|5466.37|5466.37|5466.37|5464.84|5464.84|0
1608653530000|2020-12-22 16:12:10|5465.78|5465.78|5465.18|5465.18|5465.78|5465.78|5465.18|5465.18|0
1608653560000|2020-12-22 16:12:40|5464.88|5464.88|5464.88|5464.88|5464.88|5464.88|5464.88|5464.88|0
1608653610000|2020-12-22 16:13:30|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|0
1608653620000|2020-12-22 16:13:40|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|0
1608653630000|2020-12-22 16:13:50|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|0
1608653640000|2020-12-22 16:14:00|5464.88|5464.88|5466.42|5466.42|5466.42|5466.42|5464.88|5464.88|0
1608653700000|2020-12-22 16:15:00|5464.88|5464.88|5464.88|5464.88|5464.88|5464.88|5464.88|5464.88|0
1608653710000|2020-12-22 16:15:10|5463.99|5463.99|5463.99|5463.99|5463.99|5463.99|5463.99|5463.99|0
1608653780000|2020-12-22 16:16:20|5464.58|5464.58|5464.58|5464.58|5464.58|5464.58|5464.58|5464.58|0
1608653790000|2020-12-22 16:16:30|5466.12|5466.12|5466.12|5466.12|5466.12|5466.12|5466.12|5466.12|0
1608653800000|2020-12-22 16:16:40|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|0
1608653860000|2020-12-22 16:17:40|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|0
1608653880000|2020-12-22 16:18:00|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|0
1608653900000|2020-12-22 16:18:20|5468.85|5468.85|5468.85|5468.85|5468.85|5468.85|5468.85|5468.85|0
1608653910000|2020-12-22 16:18:30|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|5471.93|0
1608653920000|2020-12-22 16:18:40|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|0
1608653930000|2020-12-22 16:18:50|5468.85|5468.85|5468.85|5468.85|5468.85|5468.85|5468.85|5468.85|0
1608653940000|2020-12-22 16:19:00|5469.15|5469.15|5469.45|5469.45|5469.45|5469.45|5469.15|5469.15|0
1608653980000|2020-12-22 16:19:40|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|5470.99|0
1608653990000|2020-12-22 16:19:50|5472.52|5472.52|5473.12|5473.12|5473.12|5473.12|5472.52|5472.52|0
1608654000000|2020-12-22 16:20:00|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|0
1608654010000|2020-12-22 16:20:10|5476.15|5476.15|5478.28|5478.28|5478.28|5478.28|5476.15|5476.15|0
1608654060000|2020-12-22 16:21:00|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|0
1608654070000|2020-12-22 16:21:10|5471.58|5471.58|5471.58|5471.58|5471.58|5471.58|5471.58|5471.58|0
1608654100000|2020-12-22 16:21:40|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|0
1608654110000|2020-12-22 16:21:50|5472.52|5472.52|5470.99|5470.99|5472.52|5472.52|5470.99|5470.99|0
1608654120000|2020-12-22 16:22:00|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|0
1608654140000|2020-12-22 16:22:20|5469.79|5469.79|5469.79|5469.79|5469.79|5469.79|5469.79|5469.79|0
1608654180000|2020-12-22 16:23:00|5469.49|5469.49|5469.49|5469.49|5469.49|5469.49|5469.49|5469.49|0
1608654190000|2020-12-22 16:23:10|5469.2|5469.2|5469.79|5469.79|5469.79|5469.79|5469.2|5469.2|0
1608654230000|2020-12-22 16:23:50|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|5468.26|0
1608654240000|2020-12-22 16:24:00|5469.45|5469.45|5472.48|5472.48|5472.48|5472.48|5469.45|5469.45|0
1608654250000|2020-12-22 16:24:10|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|0
1608654260000|2020-12-22 16:24:20|5472.18|5472.18|5472.18|5472.18|5472.18|5472.18|5472.18|5472.18|0
1608654270000|2020-12-22 16:24:30|5470.39|5470.39|5468.85|5468.85|5470.39|5470.39|5468.85|5468.85|0
1608654290000|2020-12-22 16:24:50|5470.39|5470.39|5471.93|5471.93|5471.93|5471.93|5470.39|5470.39|0
1608654310000|2020-12-22 16:25:10|5468.85|5468.85|5468.85|5468.85|5468.85|5468.85|5468.85|5468.85|0
1608654350000|2020-12-22 16:25:50|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|5470.39|0
1608654360000|2020-12-22 16:26:00|5468.55|5468.55|5467.91|5467.91|5469.45|5469.45|5466.37|5466.37|0
1608654380000|2020-12-22 16:26:20|5466.37|5466.37|5466.37|5466.37|5466.37|5466.37|5466.37|5466.37|0
1608654400000|2020-12-22 16:26:40|5464.84|5464.84|5461.81|5461.81|5464.84|5464.84|5461.81|5461.81|0
1608654420000|2020-12-22 16:27:00|5462.4|5462.4|5459.33|5459.33|5462.4|5462.4|5459.33|5459.33|0
1608654430000|2020-12-22 16:27:10|5458.43|5458.43|5458.43|5458.43|5458.43|5458.43|5458.43|5458.43|0
1608654440000|2020-12-22 16:27:20|5457.84|5457.84|5457.84|5457.84|5457.84|5457.84|5457.84|5457.84|0
1608654460000|2020-12-22 16:27:40|5459.37|5459.37|5460.02|5460.02|5460.02|5460.02|5458.48|5458.48|0
1608654480000|2020-12-22 16:28:00|5458.48|5458.48|5467.7|5467.7|5467.7|5467.7|5458.48|5458.48|0
1608654510000|2020-12-22 16:28:30|5467.41|5467.41|5467.41|5467.41|5467.41|5467.41|5467.41|5467.41|0
1608654520000|2020-12-22 16:28:40|5466.81|5466.81|5466.81|5466.81|5466.81|5466.81|5466.81|5466.81|0
1608654530000|2020-12-22 16:28:50|5467.7|5467.7|5466.76|5466.76|5468.3|5468.3|5466.76|5466.76|0
1608654540000|2020-12-22 16:29:00|5468.3|5468.3|5468.3|5468.3|5468.3|5468.3|5468.3|5468.3|0
1608654550000|2020-12-22 16:29:10|5463.69|5463.69|5463.69|5463.69|5463.69|5463.69|5463.69|5463.69|0
1608654590000|2020-12-22 16:29:50|5466.76|5466.76|5478.86|5478.86|5478.86|5478.86|5466.76|5466.76|0
1608711310000|2020-12-23 08:15:10|5504.19|5504.19|5516.49|5516.49|5516.49|5516.49|5504.19|5504.19|0
1608711370000|2020-12-23 08:16:10|5501.12|5501.12|5499.58|5499.58|5501.12|5501.12|5499.58|5499.58|0
1608711430000|2020-12-23 08:17:10|5498.69|5498.69|5498.69|5498.69|5498.69|5498.69|5498.69|5498.69|0
1608711530000|2020-12-23 08:18:50|5487.92|5487.92|5489.46|5489.46|5489.46|5489.46|5487.92|5487.92|0
1608711600000|2020-12-23 08:20:00|5495.61|5495.61|5495.61|5495.61|5495.61|5495.61|5495.61|5495.61|0
1608711850000|2020-12-23 08:24:10|5501.76|5501.76|5501.76|5501.76|5501.76|5501.76|5501.76|5501.76|0
1608712030000|2020-12-23 08:27:10|5499.97|5499.97|5496.09|5496.09|5499.97|5499.97|5495.79|5495.79|0
1608712040000|2020-12-23 08:27:20|5498.78|5498.78|5496.69|5496.69|5498.78|5498.78|5496.69|5496.69|0
1608712050000|2020-12-23 08:27:30|5494.9|5494.9|5494.9|5494.9|5494.9|5494.9|5494.9|5494.9|0
1608712180000|2020-12-23 08:29:40|5491.62|5491.62|5491.62|5491.62|5491.62|5491.62|5491.62|5491.62|0
1608712270000|2020-12-23 08:31:10|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|0
1608712320000|2020-12-23 08:32:00|5483.04|5483.04|5483.04|5483.04|5483.04|5483.04|5483.04|5483.04|0
1608712520000|2020-12-23 08:35:20|5482.74|5482.74|5483.33|5483.33|5483.33|5483.33|5482.74|5482.74|0
1608712590000|2020-12-23 08:36:30|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|0
1608712610000|2020-12-23 08:36:50|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|0
1608712710000|2020-12-23 08:38:30|5465.57|5465.57|5465.57|5465.57|5465.57|5465.57|5465.57|5465.57|0
1608712750000|2020-12-23 08:39:10|5464.38|5464.38|5465.57|5465.57|5465.57|5465.57|5464.38|5464.38|0
1608712760000|2020-12-23 08:39:20|5466.77|5466.77|5466.77|5466.77|5466.77|5466.77|5466.77|5466.77|0
1608712780000|2020-12-23 08:39:40|5456|5456|5456|5456|5456|5456|5456|5456|0
1608712850000|2020-12-23 08:40:50|5455.11|5455.11|5455.71|5455.71|5455.71|5455.71|5455.11|5455.11|0
1608712870000|2020-12-23 08:41:10|5452.42|5452.42|5452.42|5452.42|5452.42|5452.42|5452.42|5452.42|0
1608712880000|2020-12-23 08:41:20|5444.74|5444.74|5444.74|5444.74|5444.74|5444.74|5444.74|5444.74|0
1608712920000|2020-12-23 08:42:00|5455.5|5455.5|5455.5|5455.5|5455.5|5455.5|5455.5|5455.5|0
1608712980000|2020-12-23 08:43:00|5458.18|5458.18|5458.18|5458.18|5458.18|5458.18|5458.18|5458.18|0
1608713120000|2020-12-23 08:45:20|5459.08|5459.08|5459.08|5459.08|5459.08|5459.08|5459.08|5459.08|0
1608713230000|2020-12-23 08:47:10|5460.57|5460.57|5460.27|5460.27|5460.57|5460.57|5460.27|5460.27|0
1608713260000|2020-12-23 08:47:40|5459.08|5459.08|5459.08|5459.08|5459.08|5459.08|5459.08|5459.08|0
1608713340000|2020-12-23 08:49:00|5458.48|5458.48|5458.48|5458.48|5458.48|5458.48|5458.48|5458.48|0
1608713360000|2020-12-23 08:49:20|5458.78|5458.78|5458.78|5458.78|5458.78|5458.78|5458.78|5458.78|0
1608713450000|2020-12-23 08:50:50|5460.87|5460.87|5460.87|5460.87|5460.87|5460.87|5460.87|5460.87|0
1608713550000|2020-12-23 08:52:30|5464.75|5464.75|5464.75|5464.75|5464.75|5464.75|5464.75|5464.75|0
1608713590000|2020-12-23 08:53:10|5449.37|5449.37|5449.37|5449.37|5449.37|5449.37|5449.37|5449.37|0
1608713720000|2020-12-23 08:55:20|5450.86|5450.86|5450.86|5450.86|5450.86|5450.86|5450.86|5450.86|0
1608713770000|2020-12-23 08:56:10|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|0
1608713980000|2020-12-23 08:59:40|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|0
1608714090000|2020-12-23 09:01:30|5449.97|5449.97|5449.97|5449.97|5449.97|5449.97|5449.97|5449.97|0
1608714230000|2020-12-23 09:03:50|5448.43|5448.43|5457.66|5457.66|5457.66|5457.66|5448.43|5448.43|0
1608714280000|2020-12-23 09:04:40|5458.25|5458.25|5458.25|5458.25|5458.25|5458.25|5458.25|5458.25|0
1608714300000|2020-12-23 09:05:00|5458.55|5458.55|5458.85|5458.85|5458.85|5458.85|5458.55|5458.55|0
1608714380000|2020-12-23 09:06:20|5455.77|5455.77|5454.24|5454.24|5455.77|5455.77|5452.7|5452.7|0
1608714480000|2020-12-23 09:08:00|5449.62|5449.62|5449.62|5449.62|5449.62|5449.62|5449.62|5449.62|0
1608714550000|2020-12-23 09:09:10|5458.85|5458.85|5458.85|5458.85|5458.85|5458.85|5458.85|5458.85|0
1608714630000|2020-12-23 09:10:30|5459.15|5459.15|5459.15|5459.15|5459.15|5459.15|5459.15|5459.15|0
1608714690000|2020-12-23 09:11:30|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|0
1608714710000|2020-12-23 09:11:50|5453|5453|5453|5453|5453|5453|5453|5453|0
1608714730000|2020-12-23 09:12:10|5452.7|5452.7|5452.7|5452.7|5452.7|5452.7|5452.7|5452.7|0
1608714960000|2020-12-23 09:16:00|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|0
1608715450000|2020-12-23 09:24:10|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|0
1608715600000|2020-12-23 09:26:40|5451.21|5451.21|5451.21|5451.21|5451.21|5451.21|5451.21|5451.21|0
1608715640000|2020-12-23 09:27:20|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|0
1608715760000|2020-12-23 09:29:20|5452.7|5452.7|5453|5453|5453|5453|5452.7|5452.7|0
1608715800000|2020-12-23 09:30:00|5460.68|5460.68|5460.68|5460.68|5460.68|5460.68|5460.68|5460.68|0
1608715850000|2020-12-23 09:30:50|5461.58|5461.58|5462.18|5462.18|5462.18|5462.18|5461.58|5461.58|0
1608715860000|2020-12-23 09:31:00|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|0
1608716120000|2020-12-23 09:35:20|5462.77|5462.77|5462.77|5462.77|5462.77|5462.77|5462.77|5462.77|0
1608716220000|2020-12-23 09:37:00|5463.67|5463.67|5463.67|5463.67|5463.67|5463.67|5463.67|5463.67|0
1608716510000|2020-12-23 09:41:50|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|5468.28|0
1608716520000|2020-12-23 09:42:00|5463.67|5463.67|5463.67|5463.67|5463.67|5463.67|5463.67|5463.67|0
1608716850000|2020-12-23 09:47:30|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|5466.65|0
1608716860000|2020-12-23 09:47:40|5466.95|5466.95|5466.95|5466.95|5466.95|5466.95|5466.95|5466.95|0
1608716940000|2020-12-23 09:49:00|5465.41|5465.41|5465.41|5465.41|5465.41|5465.41|5465.41|5465.41|0
1608716950000|2020-12-23 09:49:10|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|0
1608717240000|2020-12-23 09:54:00|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|5468.49|0
1608717380000|2020-12-23 09:56:20|5471.56|5471.56|5471.56|5471.56|5471.56|5471.56|5471.56|5471.56|0
1608717530000|2020-12-23 09:58:50|5476.17|5476.17|5474.64|5474.64|5476.17|5476.17|5474.64|5474.64|0
1608717570000|2020-12-23 09:59:30|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|0
1608717580000|2020-12-23 09:59:40|5476.22|5476.22|5476.22|5476.22|5476.22|5476.22|5476.22|5476.22|0
1608717720000|2020-12-23 10:02:00|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|0
1608717770000|2020-12-23 10:02:50|5473.14|5473.14|5473.14|5473.14|5473.14|5473.14|5473.14|5473.14|0
1608717840000|2020-12-23 10:04:00|5474.68|5474.68|5474.68|5474.68|5474.68|5474.68|5474.68|5474.68|0
1608717850000|2020-12-23 10:04:10|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|0
1608717960000|2020-12-23 10:06:00|5479.29|5479.29|5479.29|5479.29|5479.29|5479.29|5479.29|5479.29|0
1608718030000|2020-12-23 10:07:10|5482.37|5482.37|5482.37|5482.37|5482.37|5482.37|5482.37|5482.37|0
1608718080000|2020-12-23 10:08:00|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|0
1608718150000|2020-12-23 10:09:10|5493.13|5493.13|5494.67|5494.67|5494.67|5494.67|5493.13|5493.13|0
1608718460000|2020-12-23 10:14:20|5499.28|5499.28|5501.07|5501.07|5501.07|5501.07|5499.28|5499.28|0
1608718510000|2020-12-23 10:15:10|5501.67|5501.67|5501.97|5501.97|5501.97|5501.97|5501.67|5501.67|0
1608718710000|2020-12-23 10:18:30|5503.5|5503.5|5515.46|5515.46|5515.46|5515.46|5503.5|5503.5|0
1608718810000|2020-12-23 10:20:10|5515.76|5515.76|5517.85|5517.85|5517.85|5517.85|5515.76|5515.76|0
1608719160000|2020-12-23 10:26:00|5511.7|5511.7|5511.7|5511.7|5511.7|5511.7|5511.7|5511.7|0
1608719250000|2020-12-23 10:27:30|5511.1|5511.1|5511.1|5511.1|5511.1|5511.1|5511.1|5511.1|0
1608719290000|2020-12-23 10:28:10|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|0
1608719340000|2020-12-23 10:29:00|5517.25|5517.25|5517.25|5517.25|5517.25|5517.25|5517.25|5517.25|0
1608719400000|2020-12-23 10:30:00|5511.1|5511.1|5511.1|5511.1|5511.1|5511.1|5511.1|5511.1|0
1608719420000|2020-12-23 10:30:20|5514.17|5514.17|5515.37|5515.37|5515.37|5515.37|5514.17|5514.17|0
1608719520000|2020-12-23 10:32:00|5519.98|5519.98|5519.98|5519.98|5519.98|5519.98|5519.98|5519.98|0
1608719690000|2020-12-23 10:34:50|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|0
1608720000000|2020-12-23 10:40:00|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|0
1608720360000|2020-12-23 10:46:00|5513.53|5513.53|5513.53|5513.53|5513.53|5513.53|5513.53|5513.53|0
1608720440000|2020-12-23 10:47:20|5508.92|5508.92|5505.84|5505.84|5508.92|5508.92|5504.31|5504.31|0
1608720480000|2020-12-23 10:48:00|5508.92|5508.92|5508.92|5508.92|5508.92|5508.92|5508.92|5508.92|0
1608720730000|2020-12-23 10:52:10|5513.53|5513.53|5513.53|5513.53|5513.53|5513.53|5513.53|5513.53|0
1608720850000|2020-12-23 10:54:10|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|0
1608720890000|2020-12-23 10:54:50|5509.81|5509.81|5509.81|5509.81|5509.81|5509.81|5509.81|5509.81|0
1608720980000|2020-12-23 10:56:20|5508.92|5508.92|5508.92|5508.92|5508.92|5508.92|5508.92|5508.92|0
1608721180000|2020-12-23 10:59:40|5510.46|5510.46|5510.46|5510.46|5510.46|5510.46|5510.46|5510.46|0
1608721190000|2020-12-23 10:59:50|5516.61|5516.61|5516.61|5516.61|5516.61|5516.61|5516.61|5516.61|0
1608721240000|2020-12-23 11:00:40|5514.82|5514.82|5504.44|5504.44|5514.82|5514.82|5504.44|5504.44|0
1608721250000|2020-12-23 11:00:50|5501.46|5501.46|5503.55|5503.55|5503.55|5503.55|5501.46|5501.46|0
1608721340000|2020-12-23 11:02:20|5506.63|5506.63|5506.63|5506.63|5506.63|5506.63|5506.63|5506.63|0
1608722100000|2020-12-23 11:15:00|5494.32|5494.32|5494.32|5494.32|5494.32|5494.32|5494.32|5494.32|0
1608722130000|2020-12-23 11:15:30|5492.54|5492.54|5492.54|5492.54|5492.54|5492.54|5492.54|5492.54|0
1608722440000|2020-12-23 11:20:40|5491|5491|5491|5491|5491|5491|5491|5491|0
1608722600000|2020-12-23 11:23:20|5494.07|5494.07|5494.07|5494.07|5494.07|5494.07|5494.07|5494.07|0
1608722630000|2020-12-23 11:23:50|5495.61|5495.61|5495.61|5495.61|5495.61|5495.61|5495.61|5495.61|0
1608722660000|2020-12-23 11:24:20|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|5496.51|0
1608722690000|2020-12-23 11:24:50|5493.43|5493.43|5493.43|5493.43|5493.43|5493.43|5493.43|5493.43|0
1608722790000|2020-12-23 11:26:30|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|0
1608723130000|2020-12-23 11:32:10|5484.21|5484.21|5484.21|5484.21|5484.21|5484.21|5484.21|5484.21|0
1608723180000|2020-12-23 11:33:00|5483.31|5483.31|5483.31|5483.31|5483.31|5483.31|5483.31|5483.31|0
1608723200000|2020-12-23 11:33:20|5474.09|5474.09|5474.09|5474.09|5474.09|5474.09|5474.09|5474.09|0
1608723260000|2020-12-23 11:34:20|5464.86|5464.86|5464.86|5464.86|5464.86|5464.86|5464.86|5464.86|0
1608723270000|2020-12-23 11:34:30|5474.09|5474.09|5474.09|5474.09|5474.09|5474.09|5474.09|5474.09|0
1608723330000|2020-12-23 11:35:30|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|0
1608723440000|2020-12-23 11:37:20|5470.12|5470.12|5468.62|5468.62|5470.12|5470.12|5468.62|5468.62|0
1608723480000|2020-12-23 11:38:00|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|5470.16|0
1608723560000|2020-12-23 11:39:20|5474.77|5474.77|5474.77|5474.77|5474.77|5474.77|5474.77|5474.77|0
1608723600000|2020-12-23 11:40:00|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|0
1608723840000|2020-12-23 11:44:00|5476.31|5476.31|5476.31|5476.31|5476.31|5476.31|5476.31|5476.31|0
1608724030000|2020-12-23 11:47:10|5471.84|5471.84|5471.54|5471.54|5471.84|5471.84|5471.54|5471.54|0
1608724140000|2020-12-23 11:49:00|5474.22|5474.22|5475.12|5475.12|5475.12|5475.12|5474.22|5474.22|0
1608724520000|2020-12-23 11:55:20|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|0
1608724560000|2020-12-23 11:56:00|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|0
1608724680000|2020-12-23 11:58:00|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|0
1608724780000|2020-12-23 11:59:40|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|0
1608724860000|2020-12-23 12:01:00|5484.34|5484.34|5484.34|5484.34|5484.34|5484.34|5484.34|5484.34|0
1608724870000|2020-12-23 12:01:10|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|0
1608725150000|2020-12-23 12:05:50|5481.27|5481.27|5481.27|5481.27|5481.27|5481.27|5481.27|5481.27|0
1608725170000|2020-12-23 12:06:10|5478.19|5478.19|5478.19|5478.19|5478.19|5478.19|5478.19|5478.19|0
1608725220000|2020-12-23 12:07:00|5481.47|5481.47|5481.47|5481.47|5481.47|5481.47|5481.47|5481.47|0
1608725270000|2020-12-23 12:07:50|5484.55|5484.55|5483.01|5483.01|5484.55|5484.55|5483.01|5483.01|0
1608725280000|2020-12-23 12:08:00|5484.8|5484.8|5484.8|5484.8|5484.8|5484.8|5484.8|5484.8|0
1608725310000|2020-12-23 12:08:30|5485.7|5485.7|5485.99|5485.99|5485.99|5485.99|5485.7|5485.7|0
1608725450000|2020-12-23 12:10:50|5484.46|5484.46|5484.46|5484.46|5484.46|5484.46|5484.46|5484.46|0
1608725470000|2020-12-23 12:11:10|5487.53|5487.53|5487.53|5487.53|5487.53|5487.53|5487.53|5487.53|0
1608725610000|2020-12-23 12:13:30|5488.13|5488.13|5488.13|5488.13|5488.13|5488.13|5488.13|5488.13|0
1608725730000|2020-12-23 12:15:30|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|0
1608725770000|2020-12-23 12:16:10|5492.74|5492.74|5492.74|5492.74|5492.74|5492.74|5492.74|5492.74|0
1608725970000|2020-12-23 12:19:30|5490.95|5490.95|5490.95|5490.95|5490.95|5490.95|5490.95|5490.95|0
1608726170000|2020-12-23 12:22:50|5492.49|5492.49|5492.49|5492.49|5492.49|5492.49|5492.49|5492.49|0
1608726460000|2020-12-23 12:27:40|5490.95|5490.95|5487.88|5487.88|5490.95|5490.95|5487.88|5487.88|0
1608726810000|2020-12-23 12:33:30|5488.47|5488.47|5488.47|5488.47|5488.47|5488.47|5488.47|5488.47|0
1608727200000|2020-12-23 12:40:00|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|0
1608727560000|2020-12-23 12:46:00|5478.74|5478.74|5478.74|5478.74|5478.74|5478.74|5478.74|5478.74|0
1608727620000|2020-12-23 12:47:00|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|0
1608727690000|2020-12-23 12:48:10|5479.64|5479.64|5480.24|5480.24|5480.24|5480.24|5479.64|5479.64|0
1608727710000|2020-12-23 12:48:30|5480.53|5480.53|5480.53|5480.53|5480.53|5480.53|5480.53|5480.53|0
1608728000000|2020-12-23 12:53:20|5482.07|5482.07|5482.07|5482.07|5482.07|5482.07|5482.07|5482.07|0
1608728030000|2020-12-23 12:53:50|5483.61|5483.61|5483.61|5483.61|5483.61|5483.61|5483.61|5483.61|0
1608728460000|2020-12-23 13:01:00|5485.15|5485.15|5485.15|5485.15|5485.15|5485.15|5485.15|5485.15|0
1608728470000|2020-12-23 13:01:10|5482.07|5482.07|5482.07|5482.07|5482.07|5482.07|5482.07|5482.07|0
1608728480000|2020-12-23 13:01:20|5480.53|5480.53|5480.53|5480.53|5480.53|5480.53|5480.53|5480.53|0
1608728490000|2020-12-23 13:01:30|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|0
1608728510000|2020-12-23 13:01:50|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|0
1608728680000|2020-12-23 13:04:40|5479|5479|5479|5479|5479|5479|5479|5479|0
1608728810000|2020-12-23 13:06:50|5479.59|5479.59|5487.28|5487.28|5487.28|5487.28|5479.59|5479.59|0
1608728920000|2020-12-23 13:08:40|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|0
1608729020000|2020-12-23 13:10:20|5490.36|5490.36|5488.82|5488.82|5490.36|5490.36|5488.82|5488.82|0
1608729200000|2020-12-23 13:13:20|5485.74|5485.74|5487.28|5487.28|5487.28|5487.28|5485.74|5485.74|0
1608729240000|2020-12-23 13:14:00|5486.39|5486.39|5486.39|5486.39|5486.39|5486.39|5486.39|5486.39|0
1608729260000|2020-12-23 13:14:20|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|0
1608729630000|2020-12-23 13:20:30|5486.39|5486.39|5483.31|5483.31|5486.39|5486.39|5483.31|5483.31|0
1608729870000|2020-12-23 13:24:30|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|0
1608729900000|2020-12-23 13:25:00|5480.58|5480.58|5480.58|5480.58|5480.58|5480.58|5480.58|5480.58|0
1608730070000|2020-12-23 13:27:50|5479.98|5479.98|5479.98|5479.98|5479.98|5479.98|5479.98|5479.98|0
1608730140000|2020-12-23 13:29:00|5479.39|5479.39|5479.39|5479.39|5479.39|5479.39|5479.39|5479.39|0
1608730190000|2020-12-23 13:29:50|5479.98|5479.98|5479.98|5479.98|5479.98|5479.98|5479.98|5479.98|0
1608730210000|2020-12-23 13:30:10|5479.09|5479.09|5479.09|5479.09|5479.09|5479.09|5479.09|5479.09|0
1608730520000|2020-12-23 13:35:20|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|0
1608730530000|2020-12-23 13:35:30|5477.55|5477.55|5482.16|5482.16|5482.16|5482.16|5477.55|5477.55|0
1608730540000|2020-12-23 13:35:40|5483.7|5483.7|5483.7|5483.7|5483.7|5483.7|5483.7|5483.7|0
1608730590000|2020-12-23 13:36:30|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|5485.24|0
1608730630000|2020-12-23 13:37:10|5486.78|5486.78|5486.78|5486.78|5486.78|5486.78|5486.78|5486.78|0
1608730670000|2020-12-23 13:37:50|5487.67|5487.67|5489.16|5489.16|5489.16|5489.16|5487.67|5487.67|0
1608730680000|2020-12-23 13:38:00|5490.7|5490.7|5490.7|5490.7|5490.7|5490.7|5490.7|5490.7|0
1608730710000|2020-12-23 13:38:30|5495.31|5495.31|5495.31|5495.31|5495.31|5495.31|5495.31|5495.31|0
1608730830000|2020-12-23 13:40:30|5492.24|5492.24|5493.77|5493.77|5493.77|5493.77|5492.24|5492.24|0
1608730870000|2020-12-23 13:41:10|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|0
1608730920000|2020-12-23 13:42:00|5497.15|5497.15|5496.85|5496.85|5497.15|5497.15|5496.85|5496.85|0
1608731260000|2020-12-23 13:47:40|5499.92|5499.92|5499.92|5499.92|5499.92|5499.92|5499.92|5499.92|0
1608731390000|2020-12-23 13:49:50|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|0
1608731400000|2020-12-23 13:50:00|5496.55|5496.55|5496.55|5496.55|5496.55|5496.55|5496.55|5496.55|0
1608731440000|2020-12-23 13:50:40|5498.39|5498.39|5498.39|5498.39|5498.39|5498.39|5498.39|5498.39|0
1608731470000|2020-12-23 13:51:10|5503|5503|5503|5503|5503|5503|5503|5503|0
1608731480000|2020-12-23 13:51:20|5501.46|5501.46|5501.46|5501.46|5501.46|5501.46|5501.46|5501.46|0
1608731520000|2020-12-23 13:52:00|5503|5503|5503|5503|5503|5503|5503|5503|0
1608731540000|2020-12-23 13:52:20|5503.89|5503.89|5503.6|5503.6|5503.89|5503.89|5503.6|5503.6|0
1608731560000|2020-12-23 13:52:40|5506.67|5506.67|5506.67|5506.67|5506.67|5506.67|5506.67|5506.67|0
1608731620000|2020-12-23 13:53:40|5508.21|5508.21|5508.21|5508.21|5508.21|5508.21|5508.21|5508.21|0
1608731640000|2020-12-23 13:54:00|5505.13|5505.13|5505.13|5505.13|5505.13|5505.13|5505.13|5505.13|0
1608731720000|2020-12-23 13:55:20|5506.63|5506.63|5506.63|5506.63|5506.63|5506.63|5506.63|5506.63|0
1608731800000|2020-12-23 13:56:40|5508.12|5508.12|5508.12|5508.12|5508.12|5508.12|5508.12|5508.12|0
1608731890000|2020-12-23 13:58:10|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|0
1608731920000|2020-12-23 13:58:40|5502.31|5502.31|5500.77|5500.77|5502.31|5502.31|5500.77|5500.77|0
1608732010000|2020-12-23 14:00:10|5503.85|5503.85|5503.85|5503.85|5503.85|5503.85|5503.85|5503.85|0
1608732100000|2020-12-23 14:01:40|5504.44|5504.44|5504.44|5504.44|5504.44|5504.44|5504.44|5504.44|0
1608732130000|2020-12-23 14:02:10|5504.74|5504.74|5504.74|5504.74|5504.74|5504.74|5504.74|5504.74|0
1608732150000|2020-12-23 14:02:30|5506.28|5506.28|5507.82|5507.82|5507.82|5507.82|5506.28|5506.28|0
1608732260000|2020-12-23 14:04:20|5508.71|5508.71|5508.71|5508.71|5508.71|5508.71|5508.71|5508.71|0
1608732290000|2020-12-23 14:04:50|5507.18|5507.18|5502.56|5502.56|5507.18|5507.18|5502.56|5502.56|0
1608732350000|2020-12-23 14:05:50|5508.71|5508.71|5508.71|5508.71|5508.71|5508.71|5508.71|5508.71|0
1608732360000|2020-12-23 14:06:00|5510.25|5510.25|5510.55|5510.55|5510.55|5510.55|5510.25|5510.25|0
1608732370000|2020-12-23 14:06:10|5512.09|5512.09|5513.62|5513.62|5513.62|5513.62|5512.09|5512.09|0
1608732440000|2020-12-23 14:07:20|5510.55|5510.55|5510.55|5510.55|5510.55|5510.55|5510.55|5510.55|0
1608732480000|2020-12-23 14:08:00|5510.85|5510.85|5506.23|5506.23|5510.85|5510.85|5506.23|5506.23|0
1608732610000|2020-12-23 14:10:10|5503.16|5503.16|5501.03|5501.03|5504.1|5504.1|5501.03|5501.03|0
1608732830000|2020-12-23 14:13:50|5507.77|5507.77|5510.85|5510.85|5510.85|5510.85|5507.77|5507.77|0
1608732950000|2020-12-23 14:15:50|5507.77|5507.77|5507.77|5507.77|5507.77|5507.77|5507.77|5507.77|0
1608732960000|2020-12-23 14:16:00|5520.37|5520.37|5521.01|5521.01|5522.8|5522.8|5520.37|5520.37|0
1608732970000|2020-12-23 14:16:10|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|0
1608732990000|2020-12-23 14:16:30|5525.63|5525.63|5525.63|5525.63|5525.63|5525.63|5525.63|5525.63|0
1608733020000|2020-12-23 14:17:00|5537.54|5537.54|5547.91|5547.91|5547.91|5547.91|5537.54|5537.54|0
1608733030000|2020-12-23 14:17:10|5548.21|5548.21|5550.59|5550.59|5550.59|5550.59|5548.21|5548.21|0
1608733040000|2020-12-23 14:17:20|5552.13|5552.13|5556.74|5556.74|5556.74|5556.74|5552.13|5552.13|0
1608733070000|2020-12-23 14:17:50|5557.64|5557.64|5555.85|5555.85|5557.64|5557.64|5555.85|5555.85|0
1608733080000|2020-12-23 14:18:00|5560.46|5560.46|5560.46|5560.46|5560.46|5560.46|5560.46|5560.46|0
1608733090000|2020-12-23 14:18:10|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|0
1608733200000|2020-12-23 14:20:00|5559.22|5559.22|5559.22|5559.22|5559.22|5559.22|5559.22|5559.22|0
1608733210000|2020-12-23 14:20:10|5560.12|5560.12|5558.62|5558.62|5560.12|5560.12|5558.62|5558.62|0
1608733220000|2020-12-23 14:20:20|5558.33|5558.33|5558.33|5558.33|5558.33|5558.33|5558.33|5558.33|0
1608733290000|2020-12-23 14:21:30|5562.3|5562.3|5561.7|5561.7|5562.3|5562.3|5561.7|5561.7|0
1608733300000|2020-12-23 14:21:40|5560.51|5560.51|5560.51|5560.51|5560.51|5560.51|5560.51|5560.51|0
1608733310000|2020-12-23 14:21:50|5561.7|5561.7|5561.7|5561.7|5561.7|5561.7|5561.7|5561.7|0
1608733430000|2020-12-23 14:23:50|5562|5562|5562|5562|5562|5562|5562|5562|0
1608733450000|2020-12-23 14:24:10|5568.15|5568.15|5568.15|5568.15|5568.15|5568.15|5568.15|5568.15|0
1608733490000|2020-12-23 14:24:50|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|5565.07|0
1608733510000|2020-12-23 14:25:10|5567.76|5567.76|5567.76|5567.76|5567.76|5567.76|5567.76|5567.76|0
1608733530000|2020-12-23 14:25:30|5573.91|5573.91|5573.91|5573.91|5573.91|5573.91|5573.91|5573.91|0
1608733550000|2020-12-23 14:25:50|5570.83|5570.83|5570.83|5570.83|5570.83|5570.83|5570.83|5570.83|0
1608733570000|2020-12-23 14:26:10|5575.44|5575.44|5578.43|5578.43|5578.43|5578.43|5575.44|5575.44|0
1608733590000|2020-12-23 14:26:30|5577.53|5577.53|5577.53|5577.53|5577.53|5577.53|5577.53|5577.53|0
1608733600000|2020-12-23 14:26:40|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|5592.91|0
1608733630000|2020-12-23 14:27:10|5585.22|5585.22|5577.53|5577.53|5585.22|5585.22|5577.53|5577.53|0
1608733640000|2020-12-23 14:27:20|5575.99|5575.99|5577.53|5577.53|5577.53|5577.53|5568.31|5568.31|0
1608733700000|2020-12-23 14:28:20|5580.61|5580.61|5580.61|5580.61|5580.61|5580.61|5580.61|5580.61|0
1608733720000|2020-12-23 14:28:40|5571.38|5571.38|5566.77|5566.77|5571.38|5571.38|5566.77|5566.77|0
1608733740000|2020-12-23 14:29:00|5568.31|5568.31|5568.31|5568.31|5568.31|5568.31|5568.31|5568.31|0
1608733820000|2020-12-23 14:30:20|5569.84|5569.84|5575.65|5575.65|5575.65|5575.65|5569.84|5569.84|0
1608733870000|2020-12-23 14:31:10|5566.43|5566.43|5564.89|5564.89|5566.43|5566.43|5564.89|5564.89|0
1608733900000|2020-12-23 14:31:40|5562.8|5562.8|5562.2|5562.2|5562.8|5562.8|5562.2|5562.2|0
1608733940000|2020-12-23 14:32:20|5569.89|5569.89|5569.89|5569.89|5569.89|5569.89|5569.89|5569.89|0
1608733950000|2020-12-23 14:32:30|5571.38|5571.38|5571.38|5571.38|5571.38|5571.38|5571.38|5571.38|0
1608733960000|2020-12-23 14:32:40|5577.53|5577.53|5577.53|5577.53|5577.53|5577.53|5577.53|5577.53|0
1608734040000|2020-12-23 14:34:00|5578.73|5578.73|5579.62|5579.62|5580.22|5580.22|5578.73|5578.73|0
1608734060000|2020-12-23 14:34:20|5580.81|5580.81|5580.81|5580.81|5580.81|5580.81|5580.81|5580.81|0
1608734090000|2020-12-23 14:34:50|5585.43|5585.43|5585.43|5585.43|5585.43|5585.43|5585.43|5585.43|0
1608734120000|2020-12-23 14:35:20|5583.93|5583.93|5583.93|5583.93|5583.93|5583.93|5583.93|5583.93|0
1608734290000|2020-12-23 14:38:10|5596.23|5596.23|5599.31|5599.31|5599.31|5599.31|5596.23|5596.23|0
1608734370000|2020-12-23 14:39:30|5599.91|5599.91|5600.2|5600.2|5600.2|5600.2|5599.91|5599.91|0
1608734420000|2020-12-23 14:40:20|5600.8|5600.8|5600.8|5600.8|5600.8|5600.8|5600.8|5600.8|0
1608734440000|2020-12-23 14:40:40|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|0
1608734460000|2020-12-23 14:41:00|5610.28|5610.28|5611.47|5611.47|5611.47|5611.47|5610.28|5610.28|0
1608734580000|2020-12-23 14:43:00|5612.07|5612.07|5619.76|5619.76|5619.76|5619.76|5612.07|5612.07|0
1608734590000|2020-12-23 14:43:10|5620.05|5620.05|5620.05|5620.05|5620.05|5620.05|5620.05|5620.05|0
1608734620000|2020-12-23 14:43:40|5618.52|5618.52|5618.52|5618.52|5618.52|5618.52|5618.52|5618.52|0
1608734630000|2020-12-23 14:43:50|5621.59|5621.59|5621.59|5621.59|5621.59|5621.59|5621.59|5621.59|0
1608734660000|2020-12-23 14:44:20|5620.05|5620.05|5610.83|5610.83|5620.05|5620.05|5610.83|5610.83|0
1608734690000|2020-12-23 14:44:50|5612.92|5612.92|5611.13|5611.13|5612.92|5612.92|5611.13|5611.13|0
1608734700000|2020-12-23 14:45:00|5617.28|5617.28|5617.28|5617.28|5617.28|5617.28|5617.28|5617.28|0
1608734720000|2020-12-23 14:45:20|5618.17|5618.17|5618.17|5618.17|5618.17|5618.17|5618.17|5618.17|0
1608734760000|2020-12-23 14:46:00|5621.25|5621.25|5616.63|5616.63|5621.25|5621.25|5616.63|5616.63|0
1608734780000|2020-12-23 14:46:20|5615.1|5615.1|5619.71|5619.71|5619.71|5619.71|5615.1|5615.1|0
1608734810000|2020-12-23 14:46:50|5624.32|5624.32|5624.32|5624.32|5624.32|5624.32|5624.32|5624.32|0
1608734920000|2020-12-23 14:48:40|5624.92|5624.92|5624.92|5624.92|5624.92|5624.92|5624.92|5624.92|0
1608734940000|2020-12-23 14:49:00|5623.73|5623.73|5619.11|5619.11|5623.73|5623.73|5619.11|5619.11|0
1608734950000|2020-12-23 14:49:10|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|5623.73|0
1608734960000|2020-12-23 14:49:20|5625.26|5625.26|5626.8|5626.8|5626.8|5626.8|5625.26|5625.26|0
1608734990000|2020-12-23 14:49:50|5628.89|5628.89|5628.89|5628.89|5628.89|5628.89|5628.89|5628.89|0
1608735040000|2020-12-23 14:50:40|5629.78|5629.78|5629.78|5629.78|5629.78|5629.78|5629.78|5629.78|0
1608735050000|2020-12-23 14:50:50|5642.08|5642.08|5642.08|5642.08|5642.08|5642.08|5642.08|5642.08|0
1608735190000|2020-12-23 14:53:10|5648.23|5648.23|5648.23|5648.23|5648.23|5648.23|5648.23|5648.23|0
1608735230000|2020-12-23 14:53:50|5657.46|5657.46|5657.46|5657.46|5657.46|5657.46|5657.46|5657.46|0
1608735250000|2020-12-23 14:54:10|5651.31|5651.31|5651.31|5651.31|5651.31|5651.31|5651.31|5651.31|0
1608735270000|2020-12-23 14:54:30|5651.91|5651.91|5651.91|5651.91|5651.91|5651.91|5651.91|5651.91|0
1608735320000|2020-12-23 14:55:20|5653.99|5653.99|5656.98|5656.98|5656.98|5656.98|5653.99|5653.99|0
1608735340000|2020-12-23 14:55:40|5658.17|5658.17|5655.19|5655.19|5658.17|5658.17|5655.19|5655.19|0
1608735350000|2020-12-23 14:55:50|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|0
1608735360000|2020-12-23 14:56:00|5654.89|5654.89|5654.89|5654.89|5654.89|5654.89|5654.89|5654.89|0
1608735490000|2020-12-23 14:58:10|5653.7|5653.7|5653.7|5653.7|5653.7|5653.7|5653.7|5653.7|0
1608735540000|2020-12-23 14:59:00|5652.2|5652.2|5652.2|5652.2|5652.2|5652.2|5652.2|5652.2|0
1608735560000|2020-12-23 14:59:20|5651.91|5651.91|5651.91|5651.91|5651.91|5651.91|5651.91|5651.91|0
1608735590000|2020-12-23 14:59:50|5644.22|5644.22|5647.29|5647.29|5647.29|5647.29|5641.14|5641.14|0
1608735610000|2020-12-23 15:00:10|5651.91|5651.91|5654.98|5654.98|5654.98|5654.98|5651.91|5651.91|0
1608735630000|2020-12-23 15:00:30|5645.76|5645.76|5645.76|5645.76|5645.76|5645.76|5645.76|5645.76|0
1608735650000|2020-12-23 15:00:50|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|0
1608735660000|2020-12-23 15:01:00|5653.74|5653.74|5660.14|5660.14|5660.14|5660.14|5653.74|5653.74|0
1608735760000|2020-12-23 15:02:40|5666.29|5666.29|5663.22|5663.22|5666.29|5666.29|5663.22|5663.22|0
1608735790000|2020-12-23 15:03:10|5664.41|5664.41|5672.4|5672.4|5672.4|5672.4|5664.41|5664.41|0
1608735800000|2020-12-23 15:03:20|5671.8|5671.8|5670.91|5670.91|5671.8|5671.8|5670.91|5670.91|0
1608735810000|2020-12-23 15:03:30|5666.29|5666.29|5663.22|5663.22|5666.29|5666.29|5663.22|5663.22|0
1608735820000|2020-12-23 15:03:40|5666.29|5666.29|5666.29|5666.29|5666.29|5666.29|5666.29|5666.29|0
1608735830000|2020-12-23 15:03:50|5658.61|5658.61|5658.61|5658.61|5658.61|5658.61|5658.61|5658.61|0
1608735850000|2020-12-23 15:04:10|5666.29|5666.29|5666.29|5666.29|5666.29|5666.29|5666.29|5666.29|0
1608735860000|2020-12-23 15:04:20|5663.91|5663.91|5663.91|5663.91|5663.91|5663.91|5663.91|5663.91|0
1608735900000|2020-12-23 15:05:00|5668.52|5668.52|5668.52|5668.52|5668.52|5668.52|5668.52|5668.52|0
1608735910000|2020-12-23 15:05:10|5671.59|5671.59|5671.59|5671.59|5671.59|5671.59|5671.59|5671.59|0
1608735920000|2020-12-23 15:05:20|5673.98|5673.98|5673.38|5673.38|5673.98|5673.98|5673.38|5673.38|0
1608735940000|2020-12-23 15:05:40|5674.92|5674.92|5674.92|5674.92|5674.92|5674.92|5674.92|5674.92|0
1608735980000|2020-12-23 15:06:20|5679.53|5679.53|5679.53|5679.53|5679.53|5679.53|5679.53|5679.53|0
1608735990000|2020-12-23 15:06:30|5678|5678|5678|5678|5678|5678|5678|5678|0
1608736000000|2020-12-23 15:06:40|5679.53|5679.53|5679.53|5679.53|5679.53|5679.53|5679.53|5679.53|0
1608736010000|2020-12-23 15:06:50|5674.92|5674.92|5674.92|5674.92|5674.92|5674.92|5674.92|5674.92|0
1608736020000|2020-12-23 15:07:00|5673.38|5673.38|5671.85|5671.85|5673.38|5673.38|5671.85|5671.85|0
1608736050000|2020-12-23 15:07:30|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|0
1608736060000|2020-12-23 15:07:40|5671.85|5671.85|5678.59|5678.59|5679.53|5679.53|5671.85|5671.85|0
1608736070000|2020-12-23 15:07:50|5680.08|5680.08|5680.08|5680.08|5680.08|5680.08|5680.08|5680.08|0
1608736110000|2020-12-23 15:08:30|5675.47|5675.47|5675.47|5675.47|5675.47|5675.47|5675.47|5675.47|0
1608736120000|2020-12-23 15:08:40|5670.86|5670.86|5672.4|5672.4|5672.4|5672.4|5670.86|5670.86|0
1608736140000|2020-12-23 15:09:00|5670.86|5670.86|5670.86|5670.86|5670.86|5670.86|5670.86|5670.86|0
1608736150000|2020-12-23 15:09:10|5667.78|5667.78|5669.32|5669.32|5669.32|5669.32|5667.78|5667.78|0
1608736200000|2020-12-23 15:10:00|5673.93|5673.93|5678.55|5678.55|5678.55|5678.55|5673.93|5673.93|0
1608736220000|2020-12-23 15:10:20|5675.47|5675.47|5675.47|5675.47|5675.47|5675.47|5675.47|5675.47|0
1608736300000|2020-12-23 15:11:40|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|5676.07|0
1608736310000|2020-12-23 15:11:50|5677.61|5677.61|5683.76|5683.76|5683.76|5683.76|5677.61|5677.61|0
1608736370000|2020-12-23 15:12:50|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|5679.14|0
1608736490000|2020-12-23 15:14:50|5677.06|5677.06|5675.52|5675.52|5677.06|5677.06|5675.52|5675.52|0
1608736500000|2020-12-23 15:15:00|5677.06|5677.06|5680.13|5680.13|5680.13|5680.13|5677.06|5677.06|0
1608736520000|2020-12-23 15:15:20|5677.06|5677.06|5673.09|5673.09|5677.06|5677.06|5673.09|5673.09|0
1608736530000|2020-12-23 15:15:30|5670.01|5670.01|5666.64|5666.64|5670.01|5670.01|5666.64|5666.64|0
1608736540000|2020-12-23 15:15:40|5662.03|5662.03|5663.56|5663.56|5663.56|5663.56|5662.03|5662.03|0
1608736550000|2020-12-23 15:15:50|5660.49|5660.49|5660.49|5660.49|5660.49|5660.49|5660.49|5660.49|0
1608736560000|2020-12-23 15:16:00|5659.89|5659.89|5655.92|5655.92|5659.89|5659.89|5655.92|5655.92|0
1608736660000|2020-12-23 15:17:40|5654.38|5654.38|5654.38|5654.38|5654.38|5654.38|5654.38|5654.38|0
1608736670000|2020-12-23 15:17:50|5652.85|5652.85|5652.85|5652.85|5652.85|5652.85|5652.85|5652.85|0
1608736690000|2020-12-23 15:18:10|5654.38|5654.38|5659|5659|5659|5659|5654.38|5654.38|0
1608736710000|2020-12-23 15:18:30|5651.31|5651.31|5651.31|5651.31|5651.31|5651.31|5651.31|5651.31|0
1608736770000|2020-12-23 15:19:30|5654.38|5654.38|5654.38|5654.38|5654.38|5654.38|5654.38|5654.38|0
1608736800000|2020-12-23 15:20:00|5653.79|5653.79|5658.35|5658.35|5658.35|5658.35|5653.79|5653.79|0
1608736860000|2020-12-23 15:21:00|5655.28|5655.28|5653.74|5653.74|5655.28|5655.28|5653.74|5653.74|0
1608736870000|2020-12-23 15:21:10|5650.67|5650.67|5650.67|5650.67|5650.67|5650.67|5650.67|5650.67|0
1608736900000|2020-12-23 15:21:40|5647.59|5647.59|5646.05|5646.05|5647.59|5647.59|5646.05|5646.05|0
1608736970000|2020-12-23 15:22:50|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|5641.44|0
1608737010000|2020-12-23 15:23:30|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|0
1608737020000|2020-12-23 15:23:40|5647.59|5647.59|5647.59|5647.59|5647.59|5647.59|5647.59|5647.59|0
1608737040000|2020-12-23 15:24:00|5648.49|5648.49|5648.49|5648.49|5648.49|5648.49|5648.49|5648.49|0
1608737060000|2020-12-23 15:24:20|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|5648.78|0
1608737100000|2020-12-23 15:25:00|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|5659.55|0
1608737110000|2020-12-23 15:25:10|5656.47|5656.47|5656.47|5656.47|5656.47|5656.47|5656.47|5656.47|0
1608737150000|2020-12-23 15:25:50|5654.93|5654.93|5652.2|5652.2|5654.93|5654.93|5652.2|5652.2|0
1608737200000|2020-12-23 15:26:40|5650.67|5650.67|5652.2|5652.2|5652.2|5652.2|5650.67|5650.67|0
1608737210000|2020-12-23 15:26:50|5653.74|5653.74|5654.64|5654.64|5654.64|5654.64|5653.74|5653.74|0
1608737230000|2020-12-23 15:27:10|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|5654.93|0
1608737350000|2020-12-23 15:29:10|5654.64|5654.64|5654.04|5654.04|5654.64|5654.64|5654.04|5654.04|0
1608737360000|2020-12-23 15:29:20|5652.5|5652.5|5654.04|5654.04|5654.04|5654.04|5652.5|5652.5|0
1608737400000|2020-12-23 15:30:00|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|5657.11|0
1608737440000|2020-12-23 15:30:40|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|0
1608737460000|2020-12-23 15:31:00|5672.49|5672.49|5672.49|5672.49|5672.49|5672.49|5672.49|5672.49|0
1608737490000|2020-12-23 15:31:30|5669.41|5669.41|5666.34|5666.34|5669.41|5669.41|5666.34|5666.34|0
1608737510000|2020-12-23 15:31:50|5666.94|5666.94|5666.94|5666.94|5666.94|5666.94|5666.94|5666.94|0
1608737520000|2020-12-23 15:32:00|5677.7|5677.7|5677.7|5677.7|5677.7|5677.7|5677.7|5677.7|0
1608737530000|2020-12-23 15:32:10|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|5679.24|0
1608737570000|2020-12-23 15:32:50|5678.94|5678.94|5680.43|5680.43|5680.43|5680.43|5678.94|5678.94|0
1608737590000|2020-12-23 15:33:10|5680.73|5680.73|5681.62|5681.62|5681.62|5681.62|5680.73|5680.73|0
1608737620000|2020-12-23 15:33:40|5673.93|5673.93|5669.67|5669.67|5673.93|5673.93|5669.67|5669.67|0
1608737640000|2020-12-23 15:34:00|5668.13|5668.13|5668.13|5668.13|5668.13|5668.13|5668.13|5668.13|0
1608737670000|2020-12-23 15:34:30|5667.23|5667.23|5666.64|5666.64|5667.23|5667.23|5666.64|5666.64|0
1608737700000|2020-12-23 15:35:00|5668.18|5668.18|5668.18|5668.18|5668.18|5668.18|5668.18|5668.18|0
1608737730000|2020-12-23 15:35:30|5667.88|5667.88|5667.58|5667.58|5667.88|5667.88|5667.58|5667.58|0
1608737810000|2020-12-23 15:36:50|5668.77|5668.77|5668.77|5668.77|5668.77|5668.77|5668.77|5668.77|0
1608737820000|2020-12-23 15:37:00|5678|5678|5678|5678|5678|5678|5678|5678|0
1608737830000|2020-12-23 15:37:10|5679.53|5679.53|5679.53|5679.53|5679.53|5679.53|5679.53|5679.53|0
1608737870000|2020-12-23 15:37:50|5678.94|5678.94|5678.94|5678.94|5678.94|5678.94|5678.94|5678.94|0
1608737880000|2020-12-23 15:38:00|5675.86|5675.86|5675.86|5675.86|5675.86|5675.86|5675.86|5675.86|0
1608737920000|2020-12-23 15:38:40|5677.4|5677.4|5677.4|5677.4|5677.4|5677.4|5677.4|5677.4|0
1608738030000|2020-12-23 15:40:30|5671.89|5671.89|5671.89|5671.89|5671.89|5671.89|5671.89|5671.89|0
1608738060000|2020-12-23 15:41:00|5670.4|5670.4|5667.33|5667.33|5670.4|5670.4|5667.33|5667.33|0
1608738070000|2020-12-23 15:41:10|5668.82|5668.82|5677.4|5677.4|5677.4|5677.4|5668.82|5668.82|0
1608738220000|2020-12-23 15:43:40|5678.94|5678.94|5678.04|5678.04|5678.94|5678.94|5678.04|5678.04|0
1608738300000|2020-12-23 15:45:00|5681.12|5681.12|5682.01|5682.01|5682.01|5682.01|5681.12|5681.12|0
1608738310000|2020-12-23 15:45:10|5683.21|5683.21|5683.21|5683.21|5683.21|5683.21|5683.21|5683.21|0
1608738340000|2020-12-23 15:45:40|5686.28|5686.28|5686.28|5686.28|5686.28|5686.28|5686.28|5686.28|0
1608738350000|2020-12-23 15:45:50|5687.82|5687.82|5689.31|5689.31|5689.31|5689.31|5687.82|5687.82|0
1608738440000|2020-12-23 15:47:20|5684.7|5684.7|5684.7|5684.7|5684.7|5684.7|5684.7|5684.7|0
1608738450000|2020-12-23 15:47:30|5689.31|5689.31|5689.31|5689.31|5689.31|5689.31|5689.31|5689.31|0
1608738510000|2020-12-23 15:48:30|5687.82|5687.82|5687.82|5687.82|5687.82|5687.82|5687.82|5687.82|0
1608738520000|2020-12-23 15:48:40|5689.36|5689.36|5689.36|5689.36|5689.36|5689.36|5689.36|5689.36|0
1608738560000|2020-12-23 15:49:20|5696.1|5696.1|5697|5697|5697|5697|5696.1|5696.1|0
1608738570000|2020-12-23 15:49:30|5698.54|5698.54|5698.54|5698.54|5698.54|5698.54|5698.54|5698.54|0
1608738590000|2020-12-23 15:49:50|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|5700.07|0
1608738610000|2020-12-23 15:50:10|5700.37|5700.37|5702.16|5702.16|5702.16|5702.16|5700.37|5700.37|0
1608738620000|2020-12-23 15:50:20|5700.97|5700.97|5700.07|5700.07|5700.97|5700.97|5700.07|5700.07|0
1608738650000|2020-12-23 15:50:50|5699.18|5699.18|5698.88|5698.88|5699.18|5699.18|5698.88|5698.88|0
1608738660000|2020-12-23 15:51:00|5697.34|5697.34|5692.73|5692.73|5697.34|5697.34|5692.73|5692.73|0
1608738680000|2020-12-23 15:51:20|5695.8|5695.8|5695.8|5695.8|5695.8|5695.8|5695.8|5695.8|0
1608738690000|2020-12-23 15:51:30|5695.51|5695.51|5695.51|5695.51|5695.51|5695.51|5695.51|5695.51|0
1608738760000|2020-12-23 15:52:40|5693.97|5693.97|5693.97|5693.97|5693.97|5693.97|5693.97|5693.97|0
1608738770000|2020-12-23 15:52:50|5694.57|5694.57|5694.57|5694.57|5694.57|5694.57|5694.57|5694.57|0
1608738780000|2020-12-23 15:53:00|5686.88|5686.88|5686.88|5686.88|5686.88|5686.88|5686.88|5686.88|0
1608738790000|2020-12-23 15:53:10|5686.58|5686.58|5686.58|5686.58|5686.58|5686.58|5686.58|5686.58|0
1608738800000|2020-12-23 15:53:20|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|5689.65|0
1608738840000|2020-12-23 15:54:00|5692.73|5692.73|5692.73|5692.73|5692.73|5692.73|5692.73|5692.73|0
1608738850000|2020-12-23 15:54:10|5693.03|5693.03|5693.92|5693.92|5693.92|5693.92|5693.03|5693.03|0
1608738980000|2020-12-23 15:56:20|5692.39|5692.39|5692.39|5692.39|5692.39|5692.39|5692.39|5692.39|0
1608738990000|2020-12-23 15:56:30|5691.49|5691.49|5691.49|5691.49|5691.49|5691.49|5691.49|5691.49|0
1608739100000|2020-12-23 15:58:20|5694.57|5694.57|5697.55|5697.55|5697.55|5697.55|5694.57|5694.57|0
1608739130000|2020-12-23 15:58:50|5702.16|5702.16|5703.7|5703.7|5703.7|5703.7|5702.16|5702.16|0
1608739160000|2020-12-23 15:59:20|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|0
1608739180000|2020-12-23 15:59:40|5702.76|5702.76|5702.76|5702.76|5702.76|5702.76|5702.76|5702.76|0
1608739190000|2020-12-23 15:59:50|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|0
1608739300000|2020-12-23 16:01:40|5704.94|5704.94|5706.47|5706.47|5706.47|5706.47|5704.94|5704.94|0
1608739370000|2020-12-23 16:02:50|5708.01|5708.01|5708.01|5708.01|5708.01|5708.01|5708.01|5708.01|0
1608739380000|2020-12-23 16:03:00|5704.94|5704.94|5704.94|5704.94|5704.94|5704.94|5704.94|5704.94|0
1608739470000|2020-12-23 16:04:30|5708.01|5708.01|5708.31|5708.31|5708.61|5708.61|5708.01|5708.01|0
1608739480000|2020-12-23 16:04:40|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|0
1608739510000|2020-12-23 16:05:10|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|0
1608739560000|2020-12-23 16:06:00|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|0
1608739570000|2020-12-23 16:06:10|5720.61|5720.61|5720.61|5720.61|5720.61|5720.61|5720.61|5720.61|0
1608739580000|2020-12-23 16:06:20|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|0
1608739590000|2020-12-23 16:06:30|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|0
1608739600000|2020-12-23 16:06:40|5718.13|5718.13|5718.13|5718.13|5718.13|5718.13|5718.13|5718.13|0
1608739610000|2020-12-23 16:06:50|5715.06|5715.06|5715.06|5715.06|5715.06|5715.06|5715.06|5715.06|0
1608739640000|2020-12-23 16:07:20|5715.65|5715.65|5715.95|5715.95|5715.95|5715.95|5715.65|5715.65|0
1608739680000|2020-12-23 16:08:00|5714.41|5714.41|5715.95|5715.95|5715.95|5715.95|5714.41|5714.41|0
1608739690000|2020-12-23 16:08:10|5717.49|5717.49|5717.49|5717.49|5717.49|5717.49|5717.49|5717.49|0
1608739740000|2020-12-23 16:09:00|5715.95|5715.95|5714.41|5714.41|5715.95|5715.95|5714.41|5714.41|0
1608739750000|2020-12-23 16:09:10|5708.26|5708.26|5706.18|5706.18|5708.26|5708.26|5706.18|5706.18|0
1608739760000|2020-12-23 16:09:20|5703.1|5703.1|5707.71|5707.71|5707.71|5707.71|5703.1|5703.1|0
1608739780000|2020-12-23 16:09:40|5708.91|5708.91|5707.71|5707.71|5708.91|5708.91|5707.71|5707.71|0
1608739790000|2020-12-23 16:09:50|5708.31|5708.31|5708.31|5708.31|5708.31|5708.31|5708.31|5708.31|0
1608739810000|2020-12-23 16:10:10|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|5709.85|0
1608739820000|2020-12-23 16:10:20|5712.92|5712.92|5712.92|5712.92|5712.92|5712.92|5712.92|5712.92|0
1608739830000|2020-12-23 16:10:30|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|5714.46|0
1608739840000|2020-12-23 16:10:40|5715.06|5715.06|5718.13|5718.13|5718.13|5718.13|5715.06|5715.06|0
1608739850000|2020-12-23 16:10:50|5719.67|5719.67|5719.67|5719.67|5719.67|5719.67|5719.67|5719.67|0
1608739880000|2020-12-23 16:11:20|5722.74|5722.74|5722.74|5722.74|5722.74|5722.74|5722.74|5722.74|0
1608739920000|2020-12-23 16:12:00|5724.28|5724.28|5728.89|5728.89|5728.89|5728.89|5724.28|5724.28|0
1608739980000|2020-12-23 16:13:00|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|0
1608739990000|2020-12-23 16:13:10|5729.84|5729.84|5728.64|5728.64|5729.84|5729.84|5728.64|5728.64|0
1608740000000|2020-12-23 16:13:20|5729.24|5729.24|5730.43|5730.43|5730.43|5730.43|5729.24|5729.24|0
1608740030000|2020-12-23 16:13:50|5729.84|5729.84|5729.84|5729.84|5729.84|5729.84|5729.84|5729.84|0
1608740060000|2020-12-23 16:14:20|5735.99|5735.99|5737.52|5737.52|5737.52|5737.52|5735.99|5735.99|0
1608740070000|2020-12-23 16:14:30|5738.42|5738.42|5740.21|5740.21|5740.21|5740.21|5738.42|5738.42|0
1608740080000|2020-12-23 16:14:40|5738.67|5738.67|5738.67|5738.67|5738.67|5738.67|5738.67|5738.67|0
1608740100000|2020-12-23 16:15:00|5735.64|5735.64|5737.18|5737.18|5737.18|5737.18|5735.64|5735.64|0
1608740120000|2020-12-23 16:15:20|5734.1|5734.1|5734.1|5734.1|5734.1|5734.1|5734.1|5734.1|0
1608740130000|2020-12-23 16:15:30|5733.81|5733.81|5732.91|5732.91|5733.81|5733.81|5732.91|5732.91|0
1608740170000|2020-12-23 16:16:10|5732.61|5732.61|5732.02|5732.02|5732.61|5732.61|5732.02|5732.02|0
1608740200000|2020-12-23 16:16:40|5730.48|5730.48|5730.48|5730.48|5730.48|5730.48|5730.48|5730.48|0
1608740220000|2020-12-23 16:17:00|5733.55|5733.55|5732.66|5732.66|5733.55|5733.55|5732.66|5732.66|0
1608740230000|2020-12-23 16:17:10|5731.12|5731.12|5731.12|5731.12|5731.12|5731.12|5731.12|5731.12|0
1608740250000|2020-12-23 16:17:30|5731.42|5731.42|5730.52|5730.52|5731.42|5731.42|5730.52|5730.52|0
1608740270000|2020-12-23 16:17:50|5728.99|5728.99|5729.88|5729.88|5729.88|5729.88|5728.99|5728.99|0
1608740280000|2020-12-23 16:18:00|5728.34|5728.34|5728.34|5728.34|5728.34|5728.34|5728.34|5728.34|0
1608740290000|2020-12-23 16:18:10|5726.81|5726.81|5726.81|5726.81|5726.81|5726.81|5726.81|5726.81|0
1608740300000|2020-12-23 16:18:20|5723.73|5723.73|5723.73|5723.73|5723.73|5723.73|5723.73|5723.73|0
1608740310000|2020-12-23 16:18:30|5722.19|5722.19|5717.58|5717.58|5722.19|5722.19|5717.58|5717.58|0
1608740320000|2020-12-23 16:18:40|5722.79|5722.79|5723.09|5723.09|5723.09|5723.09|5722.79|5722.79|0
1608740380000|2020-12-23 16:19:40|5723.69|5723.69|5723.69|5723.69|5723.69|5723.69|5723.69|5723.69|0
1608740390000|2020-12-23 16:19:50|5722.79|5722.79|5722.79|5722.79|5722.79|5722.79|5722.79|5722.79|0
1608740400000|2020-12-23 16:20:00|5721.25|5721.25|5725.52|5725.52|5725.52|5725.52|5721.25|5721.25|0
1608740410000|2020-12-23 16:20:10|5724.93|5724.93|5724.93|5724.93|5724.93|5724.93|5724.93|5724.93|0
1608740420000|2020-12-23 16:20:20|5726.46|5726.46|5727.36|5727.36|5727.36|5727.36|5726.46|5726.46|0
1608740440000|2020-12-23 16:20:40|5728.55|5728.55|5729.74|5729.74|5729.74|5729.74|5728.55|5728.55|0
1608740470000|2020-12-23 16:21:10|5727.66|5727.66|5727.66|5727.66|5727.95|5727.95|5727.66|5727.66|0
1608740480000|2020-12-23 16:21:20|5730.73|5730.73|5730.73|5730.73|5730.73|5730.73|5730.73|5730.73|0
1608740490000|2020-12-23 16:21:30|5732.27|5732.27|5732.27|5732.27|5732.27|5732.27|5732.27|5732.27|0
1608740500000|2020-12-23 16:21:40|5730.73|5730.73|5729.84|5729.84|5730.73|5730.73|5729.84|5729.84|0
1608740530000|2020-12-23 16:22:10|5723.69|5723.69|5723.69|5723.69|5723.69|5723.69|5723.69|5723.69|0
1608740550000|2020-12-23 16:22:30|5723.39|5723.39|5723.09|5723.09|5723.39|5723.39|5723.09|5723.09|0
1608740560000|2020-12-23 16:22:40|5718.48|5718.48|5718.48|5718.48|5718.48|5718.48|5718.48|5718.48|0
1608740580000|2020-12-23 16:23:00|5723.09|5723.09|5723.09|5723.09|5723.09|5723.09|5723.09|5723.09|0
1608740600000|2020-12-23 16:23:20|5724.88|5724.88|5725.18|5725.18|5725.18|5725.18|5724.88|5724.88|0
1608740620000|2020-12-23 16:23:40|5724.28|5724.28|5724.28|5724.28|5724.28|5724.28|5724.28|5724.28|0
1608740630000|2020-12-23 16:23:50|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1608740710000|2020-12-23 16:25:10|5725.82|5725.82|5725.82|5725.82|5725.82|5725.82|5725.82|5725.82|0
1608740760000|2020-12-23 16:26:00|5724.03|5724.03|5723.73|5723.73|5724.03|5724.03|5723.73|5723.73|0
1608740770000|2020-12-23 16:26:10|5723.43|5723.43|5723.43|5723.43|5723.43|5723.43|5723.43|5723.43|0
1608740790000|2020-12-23 16:26:30|5724.97|5724.97|5724.97|5724.97|5724.97|5724.97|5724.97|5724.97|0
1608740800000|2020-12-23 16:26:40|5727.66|5727.66|5727.66|5727.66|5727.66|5727.66|5727.66|5727.66|0
1608740840000|2020-12-23 16:27:20|5726.12|5726.12|5726.12|5726.12|5726.12|5726.12|5726.12|5726.12|0
1608740850000|2020-12-23 16:27:30|5723.04|5723.04|5723.04|5723.04|5723.04|5723.04|5723.04|5723.04|0
1608740890000|2020-12-23 16:28:10|5726.12|5726.12|5724.33|5724.33|5726.12|5726.12|5724.33|5724.33|0
1608740900000|2020-12-23 16:28:20|5719.72|5719.72|5724.33|5724.33|5724.33|5724.33|5719.72|5719.72|0
1608740920000|2020-12-23 16:28:40|5725.87|5725.87|5725.87|5725.87|5725.87|5725.87|5725.87|5725.87|0
1608740950000|2020-12-23 16:29:10|5735.09|5735.09|5738.17|5738.17|5738.17|5738.17|5735.09|5735.09|0
1608740960000|2020-12-23 16:29:20|5735.09|5735.09|5735.09|5735.09|5735.09|5735.09|5735.09|5735.09|0
1608740970000|2020-12-23 16:29:30|5737.48|5737.48|5743.63|5743.63|5743.63|5743.63|5737.48|5737.48|0
1608740980000|2020-12-23 16:29:40|5743.93|5743.93|5733.16|5733.16|5743.93|5743.93|5733.16|5733.16|0
1608740990000|2020-12-23 16:29:50|5736.24|5736.24|5731.63|5731.63|5736.24|5736.24|5731.63|5731.63|0
1608797760000|2020-12-24 08:16:00|5842.9|5842.9|5841.41|5841.41|5842.9|5842.9|5841.41|5841.41|0
1608797770000|2020-12-24 08:16:10|5841.11|5841.11|5841.11|5841.11|5841.11|5841.11|5841.11|5841.11|0
1608797810000|2020-12-24 08:16:50|5839.32|5839.32|5839.32|5839.32|5839.32|5839.32|5839.32|5839.32|0
1608797850000|2020-12-24 08:17:30|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|0
1608797910000|2020-12-24 08:18:30|5825.87|5825.87|5825.87|5825.87|5825.87|5825.87|5825.87|5825.87|0
1608797920000|2020-12-24 08:18:40|5826.17|5826.17|5826.17|5826.17|5826.17|5826.17|5826.17|5826.17|0
1608797940000|2020-12-24 08:19:00|5827.36|5827.36|5827.96|5827.96|5827.96|5827.96|5827.36|5827.36|0
1608797950000|2020-12-24 08:19:10|5823.35|5823.35|5823.35|5823.35|5823.35|5823.35|5823.35|5823.35|0
1608797970000|2020-12-24 08:19:30|5819.17|5819.17|5822.15|5822.15|5822.15|5822.15|5819.17|5819.17|0
1608797990000|2020-12-24 08:19:50|5802.17|5802.17|5802.17|5802.17|5802.17|5802.17|5802.17|5802.17|0
1608798240000|2020-12-24 08:24:00|5797.69|5797.69|5797.99|5797.99|5797.99|5797.99|5795.6|5795.6|0
1608798260000|2020-12-24 08:24:20|5802.17|5802.17|5802.17|5802.17|5802.17|5802.17|5802.17|5802.17|0
1608798310000|2020-12-24 08:25:10|5800.63|5800.63|5800.63|5800.63|5800.63|5800.63|5800.63|5800.63|0
1608798520000|2020-12-24 08:28:40|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|0
1608798550000|2020-12-24 08:29:10|5784.02|5784.02|5784.02|5784.02|5784.02|5784.02|5784.02|5784.02|0
1608798720000|2020-12-24 08:32:00|5779.4|5779.4|5779.4|5779.4|5779.4|5779.4|5779.4|5779.4|0
1608799050000|2020-12-24 08:37:30|5794.78|5794.78|5794.78|5794.78|5794.78|5794.78|5794.78|5794.78|0
1608799070000|2020-12-24 08:37:50|5785.55|5785.55|5785.55|5785.55|5785.55|5785.55|5785.55|5785.55|0
1608799170000|2020-12-24 08:39:30|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|0
1608799190000|2020-12-24 08:39:50|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|0
1608799260000|2020-12-24 08:41:00|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|0
1608799500000|2020-12-24 08:45:00|5776.42|5776.42|5775.52|5775.52|5776.42|5776.42|5775.52|5775.52|0
1608799600000|2020-12-24 08:46:40|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|0
1608799630000|2020-12-24 08:47:10|5786.84|5786.84|5792.99|5792.99|5792.99|5792.99|5785.3|5785.3|0
1608799650000|2020-12-24 08:47:30|5797.6|5797.6|5797.6|5797.6|5797.6|5797.6|5797.6|5797.6|0
1608799710000|2020-12-24 08:48:30|5802.21|5802.21|5802.21|5802.21|5802.21|5802.21|5802.21|5802.21|0
1608799740000|2020-12-24 08:49:00|5802.81|5802.81|5804.6|5804.6|5804.6|5804.6|5802.81|5802.81|0
1608799830000|2020-12-24 08:50:30|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|0
1608799890000|2020-12-24 08:51:30|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|0
1608799920000|2020-12-24 08:52:00|5786.15|5786.15|5786.15|5786.15|5786.15|5786.15|5786.15|5786.15|0
1608800370000|2020-12-24 08:59:30|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|0
1608800470000|2020-12-24 09:01:10|5783.07|5783.07|5783.07|5783.07|5783.07|5783.07|5783.07|5783.07|0
1608800610000|2020-12-24 09:03:30|5776.92|5776.92|5776.92|5776.92|5776.92|5776.92|5776.92|5776.92|0
1608800880000|2020-12-24 09:08:00|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|0
1608801020000|2020-12-24 09:10:20|5778.51|5778.51|5783.12|5783.12|5783.12|5783.12|5778.51|5778.51|0
1608801170000|2020-12-24 09:12:50|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|0
1608801280000|2020-12-24 09:14:40|5772.4|5772.4|5772.4|5772.4|5772.4|5772.4|5772.4|5772.4|0
1608801300000|2020-12-24 09:15:00|5757.03|5757.03|5757.03|5757.03|5757.03|5757.03|5757.03|5757.03|0
1608801500000|2020-12-24 09:18:20|5755.54|5755.54|5755.54|5755.54|5755.54|5755.54|5755.54|5755.54|0
1608801560000|2020-12-24 09:19:20|5761.69|5761.69|5761.69|5761.69|5761.69|5761.69|5761.69|5761.69|0
1608801580000|2020-12-24 09:19:40|5763.78|5763.78|5763.78|5763.78|5763.78|5763.78|5763.78|5763.78|0
1608801590000|2020-12-24 09:19:50|5762.24|5762.24|5760.7|5760.7|5762.24|5762.24|5760.7|5760.7|0
1608801730000|2020-12-24 09:22:10|5749.94|5749.94|5749.94|5749.94|5749.94|5749.94|5749.94|5749.94|0
1608801830000|2020-12-24 09:23:50|5754.55|5754.55|5756.09|5756.09|5756.09|5756.09|5754.55|5754.55|0
1608801860000|2020-12-24 09:24:20|5751.02|5751.02|5750.72|5750.72|5751.02|5751.02|5750.72|5750.72|0
1608801930000|2020-12-24 09:25:30|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|5746.11|0
1608801960000|2020-12-24 09:26:00|5750.72|5750.72|5749.53|5749.53|5750.72|5750.72|5749.53|5749.53|0
1608802110000|2020-12-24 09:28:30|5746.84|5746.84|5746.84|5746.84|5746.84|5746.84|5746.84|5746.84|0
1608802130000|2020-12-24 09:28:50|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|5742.23|0
1608802800000|2020-12-24 09:40:00|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|0
1608802810000|2020-12-24 09:40:10|5722.54|5722.54|5722.54|5722.54|5722.54|5722.54|5722.54|5722.54|0
1608802860000|2020-12-24 09:41:00|5721|5721|5721|5721|5721|5721|5721|5721|0
1608802870000|2020-12-24 09:41:10|5711.78|5711.78|5711.78|5711.78|5711.78|5711.78|5711.78|5711.78|0
1608802910000|2020-12-24 09:41:50|5725.61|5725.61|5725.61|5725.61|5725.61|5725.61|5725.61|5725.61|0
1608802920000|2020-12-24 09:42:00|5734.84|5734.84|5734.84|5734.84|5734.84|5734.84|5734.84|5734.84|0
1608802930000|2020-12-24 09:42:10|5736.38|5736.38|5736.38|5736.38|5736.38|5736.38|5736.38|5736.38|0
1608803020000|2020-12-24 09:43:40|5731.76|5731.76|5731.76|5731.76|5731.76|5731.76|5731.76|5731.76|0
1608803480000|2020-12-24 09:51:20|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|0
1608803490000|2020-12-24 09:51:30|5728.69|5728.69|5728.69|5728.69|5728.69|5728.69|5728.69|5728.69|0
1608803610000|2020-12-24 09:53:30|5714.85|5714.85|5714.85|5714.85|5714.85|5714.85|5714.85|5714.85|0
1608803730000|2020-12-24 09:55:30|5712.76|5712.76|5711.87|5711.87|5712.76|5712.76|5711.87|5711.87|0
1608803740000|2020-12-24 09:55:40|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|5709.18|0
1608803860000|2020-12-24 09:57:40|5718.41|5718.41|5723.02|5723.02|5723.02|5723.02|5718.41|5718.41|0
1608803910000|2020-12-24 09:58:30|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|0
1608804090000|2020-12-24 10:01:30|5707.39|5707.39|5707.39|5707.39|5707.39|5707.39|5707.39|5707.39|0
1608804350000|2020-12-24 10:05:50|5710.47|5710.47|5710.47|5710.47|5710.47|5710.47|5710.47|5710.47|0
1608804500000|2020-12-24 10:08:20|5715.08|5715.08|5715.08|5715.08|5715.08|5715.08|5715.08|5715.08|0
1608804620000|2020-12-24 10:10:20|5716.62|5716.62|5716.62|5716.62|5716.62|5716.62|5716.62|5716.62|0
1608804880000|2020-12-24 10:14:40|5725.84|5725.84|5725.84|5725.84|5725.84|5725.84|5725.84|5725.84|0
1608804980000|2020-12-24 10:16:20|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|0
1608805210000|2020-12-24 10:20:10|5723.92|5723.92|5723.92|5723.92|5723.92|5723.92|5723.92|5723.92|0
1608805300000|2020-12-24 10:21:40|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|0
1608805500000|2020-12-24 10:25:00|5724.31|5724.31|5724.31|5724.31|5724.31|5724.31|5724.31|5724.31|0
1608805660000|2020-12-24 10:27:40|5723.71|5723.71|5727.89|5727.89|5727.89|5727.89|5723.71|5723.71|0
1608805710000|2020-12-24 10:28:30|5723.41|5723.41|5723.41|5723.41|5723.41|5723.41|5723.41|5723.41|0
1608805730000|2020-12-24 10:28:50|5728.02|5728.02|5729.56|5729.56|5729.56|5729.56|5728.02|5728.02|0
1608805740000|2020-12-24 10:29:00|5732.54|5732.54|5740.74|5740.74|5740.74|5740.74|5732.54|5732.54|0
1608805940000|2020-12-24 10:32:20|5738.95|5738.95|5738.95|5738.95|5738.95|5738.95|5738.95|5738.95|0
1608805960000|2020-12-24 10:32:40|5748.17|5748.17|5759.53|5759.53|5759.53|5759.53|5748.17|5748.17|0
1608805980000|2020-12-24 10:33:00|5764.14|5764.14|5764.14|5764.14|5764.14|5764.14|5764.14|5764.14|0
1608806180000|2020-12-24 10:36:20|5767.22|5767.22|5765.68|5765.68|5767.22|5767.22|5765.68|5765.68|0
1608806250000|2020-12-24 10:37:30|5770.29|5770.29|5770.29|5770.29|5770.29|5770.29|5770.29|5770.29|0
1608806350000|2020-12-24 10:39:10|5771.83|5771.83|5771.83|5771.83|5771.83|5771.83|5771.83|5771.83|0
1608806420000|2020-12-24 10:40:20|5774.22|5774.22|5774.22|5774.22|5774.22|5774.22|5774.22|5774.22|0
1608806440000|2020-12-24 10:40:40|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1608806480000|2020-12-24 10:41:20|5770.25|5770.25|5770.25|5770.25|5770.25|5770.25|5770.25|5770.25|0
1608806900000|2020-12-24 10:48:20|5773.32|5773.32|5774.86|5774.86|5774.86|5774.86|5773.32|5773.32|0
1608807110000|2020-12-24 10:51:50|5770.25|5770.25|5768.71|5768.71|5770.25|5770.25|5768.71|5768.71|0
1608807120000|2020-12-24 10:52:00|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|0
1608807160000|2020-12-24 10:52:40|5773.37|5773.37|5773.37|5773.37|5773.37|5773.37|5773.37|5773.37|0
1608807180000|2020-12-24 10:53:00|5771.83|5771.83|5771.83|5771.83|5771.83|5771.83|5771.83|5771.83|0
1608807190000|2020-12-24 10:53:10|5764.14|5764.14|5764.53|5764.53|5767.22|5767.22|5764.14|5764.14|0
1608807210000|2020-12-24 10:53:30|5758.38|5758.38|5758.38|5758.38|5758.38|5758.38|5758.38|5758.38|0
1608807410000|2020-12-24 10:56:50|5752.23|5752.23|5752.23|5752.23|5752.23|5752.23|5752.23|5752.23|0
1608807510000|2020-12-24 10:58:30|5749.55|5749.55|5749.55|5749.55|5749.55|5749.55|5749.55|5749.55|0
1608807530000|2020-12-24 10:58:50|5751.09|5751.09|5751.09|5751.09|5751.09|5751.09|5751.09|5751.09|0
1608807560000|2020-12-24 10:59:20|5764.92|5764.92|5764.92|5764.92|5764.92|5764.92|5764.92|5764.92|0
1608807800000|2020-12-24 11:03:20|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|5768.21|0
1608807980000|2020-12-24 11:06:20|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|0
1608808190000|2020-12-24 11:09:50|5774.86|5774.86|5779.47|5779.47|5779.47|5779.47|5774.86|5774.86|0
1608808270000|2020-12-24 11:11:10|5781.01|5781.01|5781.01|5781.01|5781.01|5781.01|5781.01|5781.01|0
1608808280000|2020-12-24 11:11:20|5781.61|5781.61|5781.61|5781.61|5781.61|5781.61|5781.61|5781.61|0
1608808320000|2020-12-24 11:12:00|5789.29|5789.29|5789.29|5789.29|5789.29|5789.29|5789.29|5789.29|0
1608808370000|2020-12-24 11:12:50|5790.83|5790.83|5790.83|5790.83|5790.83|5790.83|5790.83|5790.83|0
1608808500000|2020-12-24 11:15:00|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|0
1608808520000|2020-12-24 11:15:20|5803.5|5803.5|5803.5|5803.5|5803.5|5803.5|5803.5|5803.5|0
1608808620000|2020-12-24 11:17:00|5805.04|5805.04|5808.11|5808.11|5808.11|5808.11|5805.04|5805.04|0
1608808690000|2020-12-24 11:18:10|5811.39|5811.39|5813.78|5813.78|5813.78|5813.78|5811.39|5811.39|0
1608808940000|2020-12-24 11:22:20|5824.54|5824.54|5830.69|5830.69|5830.69|5830.69|5824.54|5824.54|0
1608808950000|2020-12-24 11:22:30|5833.77|5833.77|5858.37|5858.37|5861.44|5861.44|5832.23|5832.23|0
1608808960000|2020-12-24 11:22:40|5852.22|5852.22|5852.22|5852.22|5852.22|5852.22|5852.22|5852.22|0
1608808970000|2020-12-24 11:22:50|5850.68|5850.68|5842.99|5842.99|5850.68|5850.68|5842.99|5842.99|0
1608808980000|2020-12-24 11:23:00|5835.3|5835.3|5835.3|5835.3|5835.3|5835.3|5835.3|5835.3|0
1608809060000|2020-12-24 11:24:20|5836.2|5836.2|5836.5|5836.5|5836.5|5836.5|5836.2|5836.2|0
1608809110000|2020-12-24 11:25:10|5833.42|5833.42|5839.57|5839.57|5839.57|5839.57|5833.42|5833.42|0
1608809140000|2020-12-24 11:25:40|5834.96|5834.96|5833.42|5833.42|5834.96|5834.96|5833.42|5833.42|0
1608809180000|2020-12-24 11:26:20|5836.4|5836.4|5836.4|5836.4|5836.4|5836.4|5836.4|5836.4|0
1608809210000|2020-12-24 11:26:50|5839.48|5839.48|5837.94|5837.94|5839.48|5839.48|5837.94|5837.94|0
1608809220000|2020-12-24 11:27:00|5841.02|5841.02|5841.02|5841.02|5841.02|5841.02|5841.02|5841.02|0
1608809250000|2020-12-24 11:27:30|5844.09|5844.09|5845.63|5845.63|5845.63|5845.63|5844.09|5844.09|0
1608809270000|2020-12-24 11:27:50|5837.94|5837.94|5837.94|5837.94|5837.94|5837.94|5837.94|5837.94|0
1608809300000|2020-12-24 11:28:20|5831.79|5831.79|5831.79|5831.79|5831.79|5831.79|5831.79|5831.79|0
1608809310000|2020-12-24 11:28:30|5830.3|5830.3|5830.3|5830.3|5830.3|5830.3|5830.3|5830.3|0
1608809390000|2020-12-24 11:29:50|5801.09|5801.09|5801.09|5801.09|5801.09|5801.09|5801.09|5801.09|0
1608809550000|2020-12-24 11:32:30|5802.63|5802.63|5811.85|5811.85|5811.85|5811.85|5802.63|5802.63|0
1608809590000|2020-12-24 11:33:10|5807.24|5807.24|5807.24|5807.24|5807.24|5807.24|5807.24|5807.24|0
1608809600000|2020-12-24 11:33:20|5801.09|5801.09|5801.09|5801.09|5801.09|5801.09|5801.09|5801.09|0
1608809650000|2020-12-24 11:34:10|5790.33|5790.33|5790.33|5790.33|5790.33|5790.33|5790.33|5790.33|0
1608809670000|2020-12-24 11:34:30|5804.16|5804.16|5804.16|5804.16|5804.16|5804.16|5804.16|5804.16|0
1608809800000|2020-12-24 11:36:40|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|0
1608809810000|2020-12-24 11:36:50|5808.78|5808.78|5808.78|5808.78|5808.78|5808.78|5808.78|5808.78|0
1608809890000|2020-12-24 11:38:10|5810.86|5810.86|5812.95|5812.95|5812.95|5812.95|5810.86|5810.86|0
1608809900000|2020-12-24 11:38:20|5817.56|5817.56|5817.56|5817.56|5817.56|5817.56|5817.56|5817.56|0
1608809970000|2020-12-24 11:39:30|5814.88|5814.88|5814.88|5814.88|5814.88|5814.88|5814.88|5814.88|0
1608810050000|2020-12-24 11:40:50|5808.73|5808.73|5808.73|5808.73|5808.73|5808.73|5808.73|5808.73|0
1608810060000|2020-12-24 11:41:00|5805.65|5805.65|5805.65|5805.65|5805.65|5805.65|5805.65|5805.65|0
1608810070000|2020-12-24 11:41:10|5817.95|5817.95|5819.49|5819.49|5819.49|5819.49|5817.95|5817.95|0
1608810120000|2020-12-24 11:42:00|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|0
1608810130000|2020-12-24 11:42:10|5812.75|5812.75|5806.18|5806.18|5812.75|5812.75|5806.18|5806.18|0
1608810150000|2020-12-24 11:42:30|5800.81|5800.81|5800.81|5800.81|5800.81|5800.81|5800.81|5800.81|0
1608810240000|2020-12-24 11:44:00|5804.39|5804.39|5806.78|5806.78|5806.78|5806.78|5804.39|5804.39|0
1608810250000|2020-12-24 11:44:10|5807.08|5807.08|5808.57|5808.57|5808.57|5808.57|5807.08|5807.08|0
1608810260000|2020-12-24 11:44:20|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|0
1608810270000|2020-12-24 11:44:30|5811.99|5811.99|5809.9|5809.9|5811.99|5811.99|5809.9|5809.9|0
1608810300000|2020-12-24 11:45:00|5811.44|5811.44|5811.44|5811.44|5811.44|5811.44|5811.44|5811.44|0
1608810410000|2020-12-24 11:46:50|5808.75|5808.75|5808.75|5808.75|5808.75|5808.75|5808.75|5808.75|0
1608810430000|2020-12-24 11:47:10|5804.14|5804.14|5802.6|5802.6|5804.14|5804.14|5802.6|5802.6|0
1608810440000|2020-12-24 11:47:20|5807.22|5807.22|5810.29|5810.29|5810.29|5810.29|5807.22|5807.22|0
1608810450000|2020-12-24 11:47:30|5807.22|5807.22|5807.22|5807.22|5807.22|5807.22|5807.22|5807.22|0
1608810520000|2020-12-24 11:48:40|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|0
1608810580000|2020-12-24 11:49:40|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|0
1608810850000|2020-12-24 11:54:10|5821.26|5821.26|5821.26|5821.26|5821.26|5821.26|5821.26|5821.26|0
1608810910000|2020-12-24 11:55:10|5821.56|5821.56|5821.56|5821.56|5821.56|5821.56|5821.56|5821.56|0
1608810970000|2020-12-24 11:56:10|5824.63|5824.63|5827.71|5827.71|5827.71|5827.71|5824.63|5824.63|0
1608811070000|2020-12-24 11:57:50|5829.5|5829.5|5835.65|5835.65|5835.65|5835.65|5829.5|5829.5|0
1608811080000|2020-12-24 11:58:00|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5834.75|5834.75|0
1608811090000|2020-12-24 11:58:10|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|0
1608811100000|2020-12-24 11:58:20|5836.29|5836.29|5836.29|5836.29|5836.29|5836.29|5836.29|5836.29|0
1608811110000|2020-12-24 11:58:30|5835.69|5835.69|5836.59|5836.59|5836.59|5836.59|5835.69|5835.69|0
1608811200000|2020-12-24 12:00:00|5835.69|5835.69|5835.69|5835.69|5835.69|5835.69|5835.69|5835.69|0
1608811210000|2020-12-24 12:00:10|5837.23|5837.23|5837.23|5837.23|5837.23|5837.23|5837.23|5837.23|0
1608811300000|2020-12-24 12:01:40|5832.62|5832.62|5832.62|5832.62|5832.62|5832.62|5832.62|5832.62|0
1608811320000|2020-12-24 12:02:00|5833.51|5833.51|5836.59|5836.59|5836.59|5836.59|5833.51|5833.51|0
1608811350000|2020-12-24 12:02:30|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|0
1608811370000|2020-12-24 12:02:50|5836.59|5836.59|5836.59|5836.59|5836.59|5836.59|5836.59|5836.59|0
1608811400000|2020-12-24 12:03:20|5840.51|5840.51|5840.51|5840.51|5840.51|5840.51|5840.51|5840.51|0
1608811460000|2020-12-24 12:04:20|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|0
1608811470000|2020-12-24 12:04:30|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|0
1608811490000|2020-12-24 12:04:50|5848.02|5848.02|5849.55|5849.55|5849.55|5849.55|5848.02|5848.02|0
1608811500000|2020-12-24 12:05:00|5845.68|5845.68|5842.35|5842.35|5845.68|5845.68|5842.35|5842.35|0
1608811520000|2020-12-24 12:05:20|5837.74|5837.74|5837.74|5837.74|5837.74|5837.74|5837.74|5837.74|0
1608811540000|2020-12-24 12:05:40|5839.53|5839.53|5839.53|5839.53|5839.53|5839.53|5839.53|5839.53|0
1608811550000|2020-12-24 12:05:50|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|0
1608811570000|2020-12-24 12:06:10|5844.14|5844.14|5848.75|5848.75|5848.75|5848.75|5844.14|5844.14|0
1608811690000|2020-12-24 12:08:10|5853.36|5853.36|5854.9|5854.9|5854.9|5854.9|5853.36|5853.36|0
1608811700000|2020-12-24 12:08:20|5854.6|5854.6|5854.6|5854.6|5854.6|5854.6|5854.6|5854.6|0
1608811720000|2020-12-24 12:08:40|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|0
1608811730000|2020-12-24 12:08:50|5857.98|5857.98|5857.98|5857.98|5857.98|5857.98|5857.98|5857.98|0
1608811840000|2020-12-24 12:10:40|5859.51|5859.51|5859.51|5859.51|5859.51|5859.51|5859.51|5859.51|0
1608811870000|2020-12-24 12:11:10|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|0
1608812010000|2020-12-24 12:13:30|5854.26|5854.26|5854.26|5854.26|5854.26|5854.26|5854.26|5854.26|0
1608812070000|2020-12-24 12:14:30|5863.48|5863.48|5865.02|5865.02|5865.02|5865.02|5863.48|5863.48|0
1608812080000|2020-12-24 12:14:40|5869.79|5869.79|5869.79|5869.79|5869.79|5869.79|5869.79|5869.79|0
1608812090000|2020-12-24 12:14:50|5868|5868|5864.13|5864.13|5868|5868|5864.13|5864.13|0
1608812110000|2020-12-24 12:15:10|5864.42|5864.42|5864.72|5864.72|5864.72|5864.72|5864.42|5864.42|0
1608812130000|2020-12-24 12:15:30|5865.62|5865.62|5868.9|5868.9|5868.9|5868.9|5865.62|5865.62|0
1608812150000|2020-12-24 12:15:50|5869.2|5869.2|5870.69|5870.69|5870.69|5870.69|5869.2|5869.2|0
1608812170000|2020-12-24 12:16:10|5871.28|5871.28|5871.28|5871.28|5871.28|5871.28|5871.28|5871.28|0
1608812180000|2020-12-24 12:16:20|5870.39|5870.39|5870.69|5870.69|5870.69|5870.69|5870.39|5870.39|0
1608812200000|2020-12-24 12:16:40|5869.79|5869.79|5869.79|5869.79|5869.79|5869.79|5869.79|5869.79|0
1608812270000|2020-12-24 12:17:50|5870.09|5870.09|5869.49|5869.49|5872.48|5872.48|5869.49|5869.49|0
1608812300000|2020-12-24 12:18:20|5867.96|5867.96|5867.96|5867.96|5867.96|5867.96|5867.96|5867.96|0
1608812320000|2020-12-24 12:18:40|5856.92|5856.92|5856.92|5856.92|5856.92|5856.92|5856.92|5856.92|0
1608812370000|2020-12-24 12:19:30|5859.9|5859.9|5859.9|5859.9|5859.9|5859.9|5859.9|5859.9|0
1608812390000|2020-12-24 12:19:50|5866.05|5866.05|5866.05|5866.05|5866.05|5866.05|5866.05|5866.05|0
1608812470000|2020-12-24 12:21:10|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|0
1608812480000|2020-12-24 12:21:20|5870.02|5870.02|5870.02|5870.02|5870.02|5870.02|5870.02|5870.02|0
1608812590000|2020-12-24 12:23:10|5868.49|5868.49|5868.49|5868.49|5868.49|5868.49|5868.49|5868.49|0
1608812600000|2020-12-24 12:23:20|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|0
1608812660000|2020-12-24 12:24:20|5865.41|5865.41|5865.41|5865.41|5865.41|5865.41|5865.41|5865.41|0
1608812670000|2020-12-24 12:24:30|5854.65|5854.65|5856.19|5856.19|5856.19|5856.19|5854.65|5854.65|0
1608812700000|2020-12-24 12:25:00|5863.87|5863.87|5862.98|5862.98|5863.87|5863.87|5862.98|5862.98|0
1608812730000|2020-12-24 12:25:30|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|0
1608812740000|2020-12-24 12:25:40|5861.14|5861.14|5861.14|5861.14|5861.14|5861.14|5861.14|5861.14|0
1608812750000|2020-12-24 12:25:50|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|0
1608812830000|2020-12-24 12:27:10|5861.19|5861.19|5861.19|5861.19|5861.19|5861.19|5861.19|5861.19|0
1608812880000|2020-12-24 12:28:00|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|0
1608812910000|2020-12-24 12:28:30|5860.94|5860.94|5858.85|5858.85|5860.94|5860.94|5858.85|5858.85|0
1608812990000|2020-12-24 12:29:50|5854.24|5854.24|5854.24|5854.24|5854.24|5854.24|5848.09|5848.09|0
1609229700000|2020-12-29 08:15:00|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|0
1609229710000|2020-12-29 08:15:10|5722.51|5722.51|5707.14|5707.14|5722.51|5722.51|5707.14|5707.14|0
1609229720000|2020-12-29 08:15:20|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|0
1609229730000|2020-12-29 08:15:30|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|0
1609229740000|2020-12-29 08:15:40|5714.83|5714.83|5705.6|5705.6|5714.83|5714.83|5705.6|5705.6|0
1609229760000|2020-12-29 08:16:00|5697.91|5697.91|5697.91|5697.91|5697.91|5697.91|5697.91|5697.91|0
1609229840000|2020-12-29 08:17:20|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|0
1609229900000|2020-12-29 08:18:20|5707.14|5707.14|5699.45|5699.45|5707.14|5707.14|5699.45|5699.45|0
1609229910000|2020-12-29 08:18:30|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|5711.75|0
1609229930000|2020-12-29 08:18:50|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|0
1609229940000|2020-12-29 08:19:00|5714.83|5714.83|5705.6|5705.6|5714.83|5714.83|5705.6|5705.6|0
1609229950000|2020-12-29 08:19:10|5716.36|5716.36|5704.06|5704.06|5716.36|5716.36|5704.06|5704.06|0
1609229980000|2020-12-29 08:19:40|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|0
1609230000000|2020-12-29 08:20:00|5693.3|5693.3|5697.91|5697.91|5697.91|5697.91|5693.3|5693.3|0
1609230030000|2020-12-29 08:20:30|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|0
1609230060000|2020-12-29 08:21:00|5676.39|5676.39|5684.08|5684.08|5684.08|5684.08|5676.39|5676.39|0
1609230090000|2020-12-29 08:21:30|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|5688.69|0
1609230150000|2020-12-29 08:22:30|5674.85|5674.85|5674.85|5674.85|5674.85|5674.85|5674.85|5674.85|0
1609230160000|2020-12-29 08:22:40|5682.54|5682.54|5682.54|5682.54|5682.54|5682.54|5682.54|5682.54|0
1609230180000|2020-12-29 08:23:00|5679.56|5679.56|5679.56|5679.56|5679.56|5679.56|5679.56|5679.56|0
1609230300000|2020-12-29 08:25:00|5658.03|5658.03|5671.87|5671.87|5671.87|5671.87|5658.03|5658.03|0
1609230310000|2020-12-29 08:25:10|5667.69|5667.69|5667.69|5667.69|5667.69|5667.69|5667.69|5667.69|0
1609230340000|2020-12-29 08:25:40|5664.71|5664.71|5664.71|5664.71|5664.71|5664.71|5664.71|5664.71|0
1609230410000|2020-12-29 08:26:50|5661.63|5661.63|5661.63|5661.63|5661.63|5661.63|5661.63|5661.63|0
1609230440000|2020-12-29 08:27:20|5664.02|5664.02|5664.02|5664.02|5664.02|5664.02|5664.02|5664.02|0
1609230450000|2020-12-29 08:27:30|5676.32|5676.32|5676.32|5676.32|5676.32|5676.32|5676.32|5676.32|0
1609230500000|2020-12-29 08:28:20|5677.51|5677.51|5679.9|5679.9|5679.9|5679.9|5677.51|5677.51|0
1609230530000|2020-12-29 08:28:50|5673.75|5673.75|5695.28|5695.28|5695.28|5695.28|5673.75|5673.75|0
1609230540000|2020-12-29 08:29:00|5721.41|5721.41|5724.49|5724.49|5724.49|5724.49|5721.41|5721.41|0
1609230550000|2020-12-29 08:29:10|5713.73|5713.73|5718.34|5718.34|5718.34|5718.34|5713.73|5713.73|0
1609230560000|2020-12-29 08:29:20|5715.26|5715.26|5715.26|5715.26|5715.26|5715.26|5715.26|5715.26|0
1609230570000|2020-12-29 08:29:30|5699.89|5699.89|5686.05|5686.05|5707.58|5707.58|5686.05|5686.05|0
1609230590000|2020-12-29 08:29:50|5679.9|5679.9|5679.9|5679.9|5679.9|5679.9|5679.9|5679.9|0
1609230650000|2020-12-29 08:30:50|5706.04|5706.04|5719.88|5719.88|5729.1|5729.1|5706.04|5706.04|0
1609230720000|2020-12-29 08:32:00|5722.95|5722.95|5722.95|5722.95|5722.95|5722.95|5722.95|5722.95|0
1609230730000|2020-12-29 08:32:10|5723.85|5723.85|5725.93|5725.93|5725.93|5725.93|5723.85|5723.85|0
1609230760000|2020-12-29 08:32:40|5722.86|5722.86|5722.86|5722.86|5722.86|5722.86|5722.86|5722.86|0
1609230820000|2020-12-29 08:33:40|5712.1|5712.1|5713.63|5713.63|5713.63|5713.63|5712.1|5712.1|0
1609230850000|2020-12-29 08:34:10|5718.25|5718.25|5718.25|5718.25|5718.25|5718.25|5712.1|5712.1|0
1609230880000|2020-12-29 08:34:40|5704.41|5704.41|5704.41|5704.41|5704.41|5704.41|5704.41|5704.41|0
1609230920000|2020-12-29 08:35:20|5709.02|5709.02|5709.02|5709.02|5709.02|5709.02|5709.02|5709.02|0
1609230930000|2020-12-29 08:35:30|5718.25|5718.25|5718.25|5718.25|5718.25|5718.25|5718.25|5718.25|0
1609230940000|2020-12-29 08:35:40|5727.47|5727.47|5747.46|5747.46|5747.46|5747.46|5727.47|5727.47|0
1609230960000|2020-12-29 08:36:00|5735.16|5735.16|5735.16|5735.16|5735.16|5735.16|5735.16|5735.16|0
1609231070000|2020-12-29 08:37:50|5739.93|5739.93|5736.65|5736.65|5739.93|5739.93|5736.65|5736.65|0
1609231090000|2020-12-29 08:38:10|5724.35|5724.35|5724.35|5724.35|5724.35|5724.35|5724.35|5724.35|0
1609231150000|2020-12-29 08:39:10|5730.5|5730.5|5751.98|5751.98|5751.98|5751.98|5730.5|5730.5|0
1609231170000|2020-12-29 08:39:30|5731.99|5731.99|5730.45|5730.45|5731.99|5731.99|5730.45|5730.45|0
1609231250000|2020-12-29 08:40:50|5722.77|5722.77|5722.77|5722.77|5722.77|5722.77|5722.77|5722.77|0
1609231260000|2020-12-29 08:41:00|5719.69|5719.69|5719.69|5719.69|5719.69|5719.69|5719.69|5719.69|0
1609231400000|2020-12-29 08:43:20|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|0
1609231500000|2020-12-29 08:45:00|5724.3|5724.3|5731.99|5731.99|5731.99|5731.99|5724.3|5724.3|0
1609231540000|2020-12-29 08:45:40|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|0
1609231560000|2020-12-29 08:46:00|5724.3|5724.3|5724.3|5724.3|5724.3|5724.3|5724.3|5724.3|0
1609231650000|2020-12-29 08:47:30|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|0
1609231760000|2020-12-29 08:49:20|5725.84|5725.84|5735.07|5735.07|5735.07|5735.07|5725.84|5725.84|0
1609231790000|2020-12-29 08:49:50|5738.14|5738.14|5738.14|5738.14|5738.14|5738.14|5738.14|5738.14|0
1609231850000|2020-12-29 08:50:50|5730.45|5730.45|5728.92|5728.92|5730.45|5730.45|5728.92|5728.92|0
1609231870000|2020-12-29 08:51:10|5725.84|5725.84|5721.07|5721.07|5725.84|5725.84|5721.07|5721.07|0
1609231880000|2020-12-29 08:51:20|5718.98|5718.98|5703.7|5703.7|5718.98|5718.98|5703.7|5703.7|0
1609231910000|2020-12-29 08:51:50|5704.59|5704.59|5704.59|5704.59|5704.59|5704.59|5704.59|5704.59|0
1609231920000|2020-12-29 08:52:00|5713.82|5713.82|5709.76|5709.76|5713.82|5713.82|5709.76|5709.76|0
1609232000000|2020-12-29 08:53:20|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|5712.74|0
1609232040000|2020-12-29 08:54:00|5721.96|5721.96|5718.89|5718.89|5721.96|5721.96|5718.89|5718.89|0
1609232080000|2020-12-29 08:54:40|5717.35|5717.35|5717.35|5717.35|5717.35|5717.35|5717.35|5717.35|0
1609232120000|2020-12-29 08:55:20|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|5712.88|0
1609232200000|2020-12-29 08:56:40|5717.49|5717.49|5717.49|5717.49|5717.49|5717.49|5717.49|5717.49|0
1609232270000|2020-12-29 08:57:50|5726.71|5726.71|5726.71|5726.71|5726.71|5726.71|5726.71|5726.71|0
1609232400000|2020-12-29 09:00:00|5720.56|5720.56|5720.56|5720.56|5720.56|5720.56|5720.56|5720.56|0
1609232450000|2020-12-29 09:00:50|5714.41|5714.41|5711.34|5711.34|5714.41|5714.41|5711.34|5711.34|0
1609232460000|2020-12-29 09:01:00|5713.43|5713.43|5710.7|5710.7|5713.43|5713.43|5710.7|5710.7|0
1609232470000|2020-12-29 09:01:10|5718.38|5718.38|5718.38|5718.38|5718.38|5718.38|5718.38|5718.38|0
1609232510000|2020-12-29 09:01:50|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|0
1609232580000|2020-12-29 09:03:00|5730.68|5730.68|5730.68|5730.68|5730.68|5730.68|5730.68|5730.68|0
1609232630000|2020-12-29 09:03:50|5732.47|5732.47|5732.77|5732.77|5732.77|5732.77|5732.47|5732.47|0
1609232650000|2020-12-29 09:04:10|5731.24|5731.24|5731.24|5731.24|5731.24|5731.24|5731.24|5731.24|0
1609232690000|2020-12-29 09:04:50|5732.77|5732.77|5732.77|5732.77|5732.77|5732.77|5732.77|5732.77|0
1609232700000|2020-12-29 09:05:00|5734.31|5734.31|5734.31|5734.31|5735.85|5735.85|5734.31|5734.31|0
1609232790000|2020-12-29 09:06:30|5742|5742|5740.46|5740.46|5742|5742|5740.46|5740.46|0
1609232800000|2020-12-29 09:06:40|5742.25|5742.25|5742.25|5742.25|5742.25|5742.25|5742.25|5742.25|0
1609232870000|2020-12-29 09:07:50|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|0
1609232880000|2020-12-29 09:08:00|5748.4|5748.4|5751.48|5751.48|5751.48|5751.48|5748.4|5748.4|0
1609232890000|2020-12-29 09:08:10|5754.55|5754.55|5754.55|5754.55|5754.55|5754.55|5754.55|5754.55|0
1609232920000|2020-12-29 09:08:40|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|0
1609232950000|2020-12-29 09:09:10|5763.78|5763.78|5763.78|5763.78|5763.78|5763.78|5763.78|5763.78|0
1609232970000|2020-12-29 09:09:30|5768.39|5768.39|5769.93|5769.93|5769.93|5769.93|5768.39|5768.39|0
1609232990000|2020-12-29 09:09:50|5763.78|5763.78|5760.7|5760.7|5763.78|5763.78|5760.7|5760.7|0
1609233060000|2020-12-29 09:11:00|5760.1|5760.1|5760.1|5760.1|5760.1|5760.1|5760.1|5760.1|0
1609233090000|2020-12-29 09:11:30|5764.72|5764.72|5764.72|5764.72|5764.72|5764.72|5764.72|5764.72|0
1609233130000|2020-12-29 09:12:10|5763.52|5763.52|5763.52|5763.52|5763.52|5763.52|5763.52|5763.52|0
1609233240000|2020-12-29 09:14:00|5763.22|5763.22|5763.22|5763.22|5763.22|5763.22|5763.22|5763.22|0
1609233260000|2020-12-29 09:14:20|5761.69|5761.69|5761.69|5761.69|5761.69|5761.69|5761.69|5761.69|0
1609233280000|2020-12-29 09:14:40|5767.84|5767.84|5767.84|5767.84|5767.84|5767.84|5767.84|5767.84|0
1609233310000|2020-12-29 09:15:10|5786.29|5786.29|5772.45|5772.45|5786.29|5786.29|5772.45|5772.45|0
1609233440000|2020-12-29 09:17:20|5784.75|5784.75|5784.75|5784.75|5784.75|5784.75|5784.75|5784.75|0
1609233460000|2020-12-29 09:17:40|5785.35|5785.35|5785.35|5785.35|5785.35|5785.35|5785.35|5785.35|0
1609233470000|2020-12-29 09:17:50|5788.42|5788.42|5788.42|5788.42|5788.42|5788.42|5788.42|5788.42|0
1609233500000|2020-12-29 09:18:20|5791.5|5791.5|5785.35|5785.35|5791.5|5791.5|5785.35|5785.35|0
1609233710000|2020-12-29 09:21:50|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|5777.66|0
1609233760000|2020-12-29 09:22:40|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|5779.45|0
1609233850000|2020-12-29 09:24:10|5781.83|5781.83|5778.85|5778.85|5781.83|5781.83|5778.85|5778.85|0
1609233890000|2020-12-29 09:24:50|5781.93|5781.93|5783.46|5783.46|5783.46|5783.46|5781.93|5781.93|0
1609233900000|2020-12-29 09:25:00|5785.25|5785.25|5785.25|5785.25|5785.25|5785.25|5785.25|5785.25|0
1609233940000|2020-12-29 09:25:40|5786.79|5786.79|5786.79|5786.79|5786.79|5786.79|5786.79|5786.79|0
1609234020000|2020-12-29 09:27:00|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|0
1609234040000|2020-12-29 09:27:20|5780.64|5780.64|5780.64|5780.64|5780.64|5780.64|5780.64|5780.64|0
1609234170000|2020-12-29 09:29:30|5782.13|5782.13|5782.13|5782.13|5782.13|5782.13|5782.13|5782.13|0
1609234250000|2020-12-29 09:30:50|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|0
1609234400000|2020-12-29 09:33:20|5777.52|5777.52|5777.52|5777.52|5777.52|5777.52|5777.52|5777.52|0
1609234410000|2020-12-29 09:33:30|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|0
1609234420000|2020-12-29 09:33:40|5777.18|5777.18|5777.18|5777.18|5777.18|5777.18|5777.18|5777.18|0
1609234440000|2020-12-29 09:34:00|5778.71|5778.71|5779.31|5779.31|5779.61|5779.61|5778.71|5778.71|0
1609234520000|2020-12-29 09:35:20|5774.7|5774.7|5773.16|5773.16|5774.7|5774.7|5773.16|5773.16|0
1609234570000|2020-12-29 09:36:10|5759.32|5759.32|5759.32|5759.32|5759.32|5759.32|5759.32|5759.32|0
1609234580000|2020-12-29 09:36:20|5750.1|5750.1|5753.17|5753.17|5753.17|5753.17|5750.1|5750.1|0
1609234620000|2020-12-29 09:37:00|5759.32|5759.32|5759.32|5759.32|5759.32|5759.32|5759.32|5759.32|0
1609234630000|2020-12-29 09:37:10|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|0
1609234640000|2020-12-29 09:37:20|5753.22|5753.22|5752.32|5752.32|5753.22|5753.22|5752.32|5752.32|0
1609234680000|2020-12-29 09:38:00|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|0
1609234690000|2020-12-29 09:38:10|5746.17|5746.17|5746.17|5746.17|5746.17|5746.17|5746.17|5746.17|0
1609234720000|2020-12-29 09:38:40|5738.49|5738.49|5738.49|5738.49|5738.49|5738.49|5738.49|5738.49|0
1609234740000|2020-12-29 09:39:00|5735.41|5735.41|5735.41|5735.41|5735.41|5735.41|5735.41|5735.41|0
1609234750000|2020-12-29 09:39:10|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|0
1609234800000|2020-12-29 09:40:00|5741.56|5741.56|5741.56|5741.56|5741.56|5741.56|5741.56|5741.56|0
1609234810000|2020-12-29 09:40:10|5743.65|5743.65|5743.65|5743.65|5743.65|5743.65|5743.65|5743.65|0
1609234840000|2020-12-29 09:40:40|5745.19|5745.19|5743.65|5743.65|5745.19|5745.19|5743.65|5743.65|0
1609234860000|2020-12-29 09:41:00|5746.72|5746.72|5751.34|5751.34|5751.34|5751.34|5746.72|5746.72|0
1609234870000|2020-12-29 09:41:10|5743.65|5743.65|5743.65|5743.65|5743.65|5743.65|5743.65|5743.65|0
1609234900000|2020-12-29 09:41:40|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|0
1609234910000|2020-12-29 09:41:50|5740.57|5740.57|5740.57|5740.57|5740.57|5740.57|5740.57|5740.57|0
1609234940000|2020-12-29 09:42:20|5745.19|5745.19|5744.59|5744.59|5745.19|5745.19|5744.59|5744.59|0
1609235070000|2020-12-29 09:44:30|5741.52|5741.52|5738.44|5738.44|5741.52|5741.52|5738.44|5738.44|0
1609235080000|2020-12-29 09:44:40|5733.83|5733.83|5733.83|5733.83|5733.83|5733.83|5733.83|5733.83|0
1609235140000|2020-12-29 09:45:40|5732.29|5732.29|5732.29|5732.29|5732.29|5732.29|5732.29|5732.29|0
1609235200000|2020-12-29 09:46:40|5729.9|5729.9|5723.75|5723.75|5729.9|5729.9|5719.14|5719.14|0
1609235220000|2020-12-29 09:47:00|5722.22|5722.22|5723.75|5723.75|5726.83|5726.83|5719.14|5719.14|0
1609235250000|2020-12-29 09:47:30|5728.37|5728.37|5729.9|5729.9|5729.9|5729.9|5728.37|5728.37|0
1609235300000|2020-12-29 09:48:20|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|0
1609235360000|2020-12-29 09:49:20|5737.59|5737.59|5742.2|5742.2|5742.2|5742.2|5737.59|5737.59|0
1609235400000|2020-12-29 09:50:00|5745.28|5745.28|5754.5|5754.5|5754.5|5754.5|5745.28|5745.28|0
1609235410000|2020-12-29 09:50:10|5751.43|5751.43|5751.43|5751.43|5751.43|5751.43|5751.43|5751.43|0
1609235430000|2020-12-29 09:50:30|5752.97|5752.97|5759.67|5759.67|5759.67|5759.67|5752.97|5752.97|0
1609235440000|2020-12-29 09:50:40|5761.2|5761.2|5784.13|5784.13|5784.13|5784.13|5761.2|5761.2|0
1609235520000|2020-12-29 09:52:00|5785.67|5785.67|5785.67|5785.67|5785.67|5785.67|5785.67|5785.67|0
1609235530000|2020-12-29 09:52:10|5776.44|5776.44|5776.44|5776.44|5776.44|5776.44|5776.44|5776.44|0
1609235540000|2020-12-29 09:52:20|5774.9|5774.9|5774.9|5774.9|5774.9|5774.9|5774.9|5774.9|0
1609235610000|2020-12-29 09:53:30|5776.44|5776.44|5779.52|5779.52|5779.52|5779.52|5776.44|5776.44|0
1609235620000|2020-12-29 09:53:40|5777.98|5777.98|5777.98|5777.98|5777.98|5777.98|5777.98|5777.98|0
1609235710000|2020-12-29 09:55:10|5773.37|5773.37|5773.37|5773.37|5773.37|5773.37|5773.37|5773.37|0
1609235810000|2020-12-29 09:56:50|5776.44|5776.44|5776.44|5776.44|5776.44|5776.44|5776.44|5776.44|0
1609235870000|2020-12-29 09:57:50|5773.37|5773.37|5773.37|5773.37|5773.37|5773.37|5773.37|5773.37|0
1609235920000|2020-12-29 09:58:40|5768.75|5768.75|5759.53|5759.53|5768.75|5768.75|5757.99|5757.99|0
1609235970000|2020-12-29 09:59:30|5759.23|5759.23|5759.23|5759.23|5759.23|5759.23|5759.23|5759.23|0
1609236090000|2020-12-29 10:01:30|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|0
1609236100000|2020-12-29 10:01:40|5765.38|5765.38|5765.38|5765.38|5765.38|5765.38|5765.38|5765.38|0
1609236120000|2020-12-29 10:02:00|5768.46|5768.46|5775.84|5775.84|5776.14|5776.14|5768.46|5768.46|0
1609236170000|2020-12-29 10:02:50|5774.31|5774.31|5774.31|5774.31|5774.31|5774.31|5774.31|5774.31|0
1609236200000|2020-12-29 10:03:20|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|0
1609236210000|2020-12-29 10:03:30|5761.11|5761.11|5761.11|5761.11|5761.11|5761.11|5761.11|5761.11|0
1609236220000|2020-12-29 10:03:40|5759.57|5759.57|5759.57|5759.57|5759.57|5759.57|5759.57|5759.57|0
1609236230000|2020-12-29 10:03:50|5761.11|5761.11|5759.57|5759.57|5761.11|5761.11|5759.57|5759.57|0
1609236300000|2020-12-29 10:05:00|5765.72|5765.72|5765.72|5765.72|5765.72|5765.72|5765.72|5765.72|0
1609236320000|2020-12-29 10:05:20|5771.87|5771.87|5771.87|5771.87|5771.87|5771.87|5771.87|5771.87|0
1609236350000|2020-12-29 10:05:50|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|0
1609236360000|2020-12-29 10:06:00|5778.02|5778.02|5778.02|5778.02|5778.02|5778.02|5778.02|5778.02|0
1609236370000|2020-12-29 10:06:10|5782.64|5782.64|5782.64|5782.64|5782.64|5782.64|5782.64|5782.64|0
1609236400000|2020-12-29 10:06:40|5784.18|5784.18|5784.18|5784.18|5784.18|5784.18|5784.18|5784.18|0
1609236460000|2020-12-29 10:07:40|5782.64|5782.64|5782.64|5782.64|5782.64|5782.64|5782.64|5782.64|0
1609236470000|2020-12-29 10:07:50|5785.71|5785.71|5785.71|5785.71|5785.71|5785.71|5785.71|5785.71|0
1609236490000|2020-12-29 10:08:10|5788.79|5788.79|5788.79|5788.79|5788.79|5788.79|5788.79|5788.79|0
1609236620000|2020-12-29 10:10:20|5782.64|5782.64|5774.95|5774.95|5782.64|5782.64|5774.95|5774.95|0
1609236670000|2020-12-29 10:11:10|5765.72|5765.72|5765.72|5765.72|5765.72|5765.72|5765.72|5765.72|0
1609236680000|2020-12-29 10:11:20|5767.26|5767.26|5765.72|5765.72|5767.26|5767.26|5764.19|5764.19|0
1609236710000|2020-12-29 10:11:50|5770.34|5770.34|5770.34|5770.34|5771.87|5771.87|5770.34|5770.34|0
1609236730000|2020-12-29 10:12:10|5771.87|5771.87|5771.87|5771.87|5771.87|5771.87|5771.87|5771.87|0
1609236760000|2020-12-29 10:12:40|5773.07|5773.07|5773.07|5773.07|5773.07|5773.07|5773.07|5773.07|0
1609236780000|2020-12-29 10:13:00|5769.99|5769.99|5769.99|5769.99|5769.99|5769.99|5769.99|5769.99|0
1609236830000|2020-12-29 10:13:50|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|0
1609236900000|2020-12-29 10:15:00|5773.62|5773.62|5773.62|5773.62|5773.62|5773.62|5773.62|5773.62|0
1609236940000|2020-12-29 10:15:40|5776.69|5776.69|5775.16|5775.16|5776.69|5776.69|5775.16|5775.16|0
1609236950000|2020-12-29 10:15:50|5779.33|5779.33|5779.33|5779.33|5779.33|5779.33|5779.33|5779.33|0
1609236970000|2020-12-29 10:16:10|5780.87|5780.87|5782.41|5782.41|5782.41|5782.41|5780.87|5780.87|0
1609236980000|2020-12-29 10:16:20|5783.94|5783.94|5783.94|5783.94|5783.94|5783.94|5783.94|5783.94|0
1609237030000|2020-12-29 10:17:10|5782.41|5782.41|5780.87|5780.87|5782.41|5782.41|5780.87|5780.87|0
1609237100000|2020-12-29 10:18:20|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|0
1609237180000|2020-12-29 10:19:40|5786.08|5786.08|5793.77|5793.77|5793.77|5793.77|5786.08|5786.08|0
1609237190000|2020-12-29 10:19:50|5802.99|5802.99|5802.99|5802.99|5802.99|5802.99|5802.99|5802.99|0
1609237200000|2020-12-29 10:20:00|5803.29|5803.29|5804.18|5804.18|5804.18|5804.18|5803.29|5803.29|0
1609237270000|2020-12-29 10:21:10|5805.68|5805.68|5801.2|5801.2|5805.68|5805.68|5801.2|5801.2|0
1609237290000|2020-12-29 10:21:30|5796.59|5796.59|5790.44|5790.44|5796.59|5796.59|5790.44|5790.44|0
1609237310000|2020-12-29 10:21:50|5789.25|5789.25|5789.25|5789.25|5789.25|5789.25|5789.25|5789.25|0
1609237320000|2020-12-29 10:22:00|5792.32|5792.32|5793.86|5793.86|5793.86|5793.86|5792.32|5792.32|0
1609237370000|2020-12-29 10:22:50|5787.71|5787.71|5787.71|5787.71|5787.71|5787.71|5787.71|5787.71|0
1609237520000|2020-12-29 10:25:20|5788.01|5788.01|5788.01|5788.01|5788.01|5788.01|5788.01|5788.01|0
1609237540000|2020-12-29 10:25:40|5780.32|5780.32|5777.24|5777.24|5780.32|5780.32|5777.24|5777.24|0
1609237550000|2020-12-29 10:25:50|5776.95|5776.95|5775.45|5775.45|5776.95|5776.95|5775.45|5775.45|0
1609237660000|2020-12-29 10:27:40|5772.38|5772.38|5772.38|5772.38|5772.38|5772.38|5772.38|5772.38|0
1609237680000|2020-12-29 10:28:00|5769.99|5769.99|5766.57|5766.57|5771.19|5771.19|5766.57|5766.57|0
1609237690000|2020-12-29 10:28:10|5771.74|5771.74|5775.96|5775.96|5775.96|5775.96|5771.74|5771.74|0
1609237720000|2020-12-29 10:28:40|5772.88|5772.88|5772.88|5772.88|5772.88|5772.88|5772.88|5772.88|0
1609237920000|2020-12-29 10:32:00|5770.8|5770.8|5770.8|5770.8|5770.8|5770.8|5770.8|5770.8|0
1609238000000|2020-12-29 10:33:20|5767.72|5767.72|5767.72|5767.72|5767.72|5767.72|5767.72|5767.72|0
1609238020000|2020-12-29 10:33:40|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|5766.18|0
1609238100000|2020-12-29 10:35:00|5761.57|5761.57|5761.57|5761.57|5761.57|5761.57|5761.57|5761.57|0
1609238140000|2020-12-29 10:35:40|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|0
1609238190000|2020-12-29 10:36:30|5755.42|5755.42|5756.02|5756.02|5756.02|5756.02|5755.42|5755.42|0
1609238320000|2020-12-29 10:38:40|5751.4|5751.4|5751.4|5751.4|5751.4|5751.4|5751.4|5751.4|0
1609238340000|2020-12-29 10:39:00|5746.79|5746.79|5748.33|5748.33|5748.33|5748.33|5746.79|5746.79|0
1609238420000|2020-12-29 10:40:20|5737.57|5737.57|5736.12|5736.12|5737.61|5737.61|5732.11|5732.11|0
1609238450000|2020-12-29 10:40:50|5737.66|5737.66|5737.66|5737.66|5737.66|5737.66|5737.66|5737.66|0
1609238470000|2020-12-29 10:41:10|5737.36|5737.36|5737.36|5737.36|5737.36|5737.36|5737.36|5737.36|0
1609238500000|2020-12-29 10:41:40|5741.97|5741.97|5741.97|5741.97|5741.97|5741.97|5741.97|5741.97|0
1609238570000|2020-12-29 10:42:50|5745.05|5745.05|5745.05|5745.05|5745.05|5745.05|5745.05|5745.05|0
1609238670000|2020-12-29 10:44:30|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|5743.56|0
1609238680000|2020-12-29 10:44:40|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|0
1609238690000|2020-12-29 10:44:50|5743.26|5743.26|5743.26|5743.26|5743.26|5743.26|5743.26|5743.26|0
1609238770000|2020-12-29 10:46:10|5734.03|5734.03|5734.03|5734.03|5734.03|5734.03|5734.03|5734.03|0
1609238790000|2020-12-29 10:46:30|5737.11|5737.11|5737.11|5737.11|5737.11|5737.11|5737.11|5737.11|0
1609238820000|2020-12-29 10:47:00|5738.65|5738.65|5742.66|5742.66|5742.66|5742.66|5738.65|5738.65|0
1609238910000|2020-12-29 10:48:30|5743.86|5743.86|5743.86|5743.86|5743.86|5743.86|5743.86|5743.86|0
1609238930000|2020-12-29 10:48:50|5745.39|5745.39|5746.59|5746.59|5746.59|5746.59|5745.39|5745.39|0
1609239040000|2020-12-29 10:50:40|5741.97|5741.97|5741.97|5741.97|5741.97|5741.97|5741.97|5741.97|0
1609239050000|2020-12-29 10:50:50|5743.51|5743.51|5743.51|5743.51|5743.51|5743.51|5743.51|5743.51|0
1609239110000|2020-12-29 10:51:50|5748.12|5748.12|5748.12|5748.12|5748.12|5748.12|5748.12|5748.12|0
1609239130000|2020-12-29 10:52:10|5748.72|5748.72|5748.72|5748.72|5748.72|5748.72|5748.72|5748.72|0
1609239160000|2020-12-29 10:52:40|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|5753.33|0
1609239170000|2020-12-29 10:52:50|5759.14|5759.14|5759.14|5759.14|5759.14|5759.14|5759.14|5759.14|0
1609239180000|2020-12-29 10:53:00|5763.75|5763.75|5763.75|5763.75|5763.75|5763.75|5763.75|5763.75|0
1609239200000|2020-12-29 10:53:20|5763.15|5763.15|5763.15|5763.15|5763.15|5763.15|5763.15|5763.15|0
1609239400000|2020-12-29 10:56:40|5764.65|5764.65|5762.56|5762.56|5764.65|5764.65|5762.56|5762.56|0
1609239410000|2020-12-29 10:56:50|5765.63|5765.63|5759.48|5759.48|5765.63|5765.63|5759.48|5759.48|0
1609239440000|2020-12-29 10:57:20|5764.1|5764.1|5764.1|5764.1|5764.1|5764.1|5764.1|5764.1|0
1609239450000|2020-12-29 10:57:30|5765.63|5765.63|5765.63|5765.63|5765.63|5765.63|5765.63|5765.63|0
1609239480000|2020-12-29 10:58:00|5764.1|5764.1|5764.1|5764.1|5764.1|5764.1|5764.1|5764.1|0
1609239580000|2020-12-29 10:59:40|5757.95|5757.95|5762.56|5762.56|5762.56|5762.56|5757.95|5757.95|0
1609239590000|2020-12-29 10:59:50|5756.41|5756.41|5754.87|5754.87|5756.41|5756.41|5754.87|5754.87|0
1609239690000|2020-12-29 11:01:30|5751.29|5751.29|5751.29|5751.29|5751.29|5751.29|5751.29|5751.29|0
1609239870000|2020-12-29 11:04:30|5754.37|5754.37|5754.96|5754.96|5754.96|5754.96|5754.37|5754.37|0
1609239960000|2020-12-29 11:06:00|5753.17|5753.17|5753.17|5753.17|5753.17|5753.17|5753.17|5753.17|0
1609239990000|2020-12-29 11:06:30|5756.25|5756.25|5753.17|5753.17|5756.25|5756.25|5753.17|5753.17|0
1609240040000|2020-12-29 11:07:20|5757.79|5757.79|5757.49|5757.49|5757.79|5757.79|5757.49|5757.49|0
1609240200000|2020-12-29 11:10:00|5746.72|5746.72|5746.72|5746.72|5746.72|5746.72|5746.72|5746.72|0
1609240240000|2020-12-29 11:10:40|5752.87|5752.87|5752.87|5752.87|5752.87|5752.87|5752.87|5752.87|0
1609240500000|2020-12-29 11:15:00|5746.72|5746.72|5746.72|5746.72|5746.72|5746.72|5746.72|5746.72|0
1609240520000|2020-12-29 11:15:20|5742.11|5742.11|5748.26|5748.26|5748.26|5748.26|5742.11|5742.11|0
1609240530000|2020-12-29 11:15:30|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|0
1609240540000|2020-12-29 11:15:40|5751.34|5751.34|5751.34|5751.34|5751.34|5751.34|5751.34|5751.34|0
1609240580000|2020-12-29 11:16:20|5752.87|5752.87|5752.87|5752.87|5752.87|5752.87|5752.87|5752.87|0
1609240620000|2020-12-29 11:17:00|5754.41|5754.41|5754.41|5754.41|5754.41|5754.41|5754.41|5754.41|0
1609240650000|2020-12-29 11:17:30|5765.38|5765.38|5765.38|5765.38|5765.38|5765.38|5765.38|5765.38|0
1609240820000|2020-12-29 11:20:20|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|0
1609240850000|2020-12-29 11:20:50|5765.38|5765.38|5765.38|5765.38|5765.38|5765.38|5765.38|5765.38|0
1609240860000|2020-12-29 11:21:00|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|5768.46|0
1609240940000|2020-12-29 11:22:20|5766.92|5766.92|5768.46|5768.46|5768.46|5768.46|5766.92|5766.92|0
1609240960000|2020-12-29 11:22:40|5771.53|5771.53|5769.99|5769.99|5771.53|5771.53|5769.99|5769.99|0
1609240980000|2020-12-29 11:23:00|5770.59|5770.59|5770.59|5770.59|5770.59|5770.59|5770.59|5770.59|0
1609241030000|2020-12-29 11:23:50|5767.51|5767.51|5767.51|5767.51|5767.51|5767.51|5767.51|5767.51|0
1609241250000|2020-12-29 11:27:30|5771.09|5771.09|5771.09|5771.09|5771.09|5771.09|5771.09|5771.09|0
1609241290000|2020-12-29 11:28:10|5769.6|5769.6|5768.71|5768.71|5769.6|5769.6|5768.71|5768.71|0
1609241350000|2020-12-29 11:29:10|5770.25|5770.25|5770.25|5770.25|5770.25|5770.25|5770.25|5770.25|0
1609241440000|2020-12-29 11:30:40|5771.78|5771.78|5771.48|5771.48|5771.78|5771.78|5771.48|5771.48|0
1609241560000|2020-12-29 11:32:40|5771.78|5771.78|5771.78|5771.78|5771.78|5771.78|5771.78|5771.78|0
1609241570000|2020-12-29 11:32:50|5774.86|5774.86|5776.4|5776.4|5776.4|5776.4|5774.86|5774.86|0
1609241700000|2020-12-29 11:35:00|5779.47|5779.47|5779.47|5779.47|5779.47|5779.47|5779.47|5779.47|0
1609241720000|2020-12-29 11:35:20|5781.01|5781.01|5782.55|5782.55|5782.55|5782.55|5781.01|5781.01|0
1609241740000|2020-12-29 11:35:40|5784.08|5784.08|5784.08|5784.08|5784.08|5784.08|5784.08|5784.08|0
1609241770000|2020-12-29 11:36:10|5781.01|5781.01|5775.45|5775.45|5781.01|5781.01|5775.45|5775.45|0
1609241780000|2020-12-29 11:36:20|5777.84|5777.84|5777.24|5777.24|5777.84|5777.84|5777.24|5777.24|0
1609241790000|2020-12-29 11:36:30|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|0
1609242010000|2020-12-29 11:40:10|5774.17|5774.17|5774.17|5774.17|5774.17|5774.17|5774.17|5774.17|0
1609242110000|2020-12-29 11:41:50|5771.09|5771.09|5775.71|5775.71|5775.71|5775.71|5771.09|5771.09|0
1609242140000|2020-12-29 11:42:20|5777.24|5777.24|5777.24|5777.24|5777.24|5777.24|5777.24|5777.24|0
1609242170000|2020-12-29 11:42:50|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|0
1609242220000|2020-12-29 11:43:40|5777.29|5777.29|5777.29|5777.29|5777.29|5777.29|5777.29|5777.29|0
1609242240000|2020-12-29 11:44:00|5768.07|5768.07|5768.07|5768.07|5768.07|5768.07|5768.07|5768.07|0
1609242300000|2020-12-29 11:45:00|5769.6|5769.6|5772.68|5772.68|5772.68|5772.68|5769.6|5769.6|0
1609242340000|2020-12-29 11:45:40|5774.22|5774.22|5774.22|5774.22|5774.22|5774.22|5774.22|5774.22|0
1609242420000|2020-12-29 11:47:00|5768.07|5768.07|5768.07|5768.07|5768.07|5768.07|5768.07|5768.07|0
1609242490000|2020-12-29 11:48:10|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1609242520000|2020-12-29 11:48:40|5772.68|5772.68|5775.41|5775.41|5775.41|5775.41|5772.68|5772.68|0
1609242550000|2020-12-29 11:49:10|5780.02|5780.02|5780.02|5780.02|5780.02|5780.02|5780.02|5780.02|0
1609242640000|2020-12-29 11:50:40|5775.41|5775.41|5775.41|5775.41|5775.41|5775.41|5775.41|5775.41|0
1609243020000|2020-12-29 11:57:00|5776.95|5776.95|5776.95|5776.95|5776.95|5776.95|5776.95|5776.95|0
1609243060000|2020-12-29 11:57:40|5778.48|5778.48|5778.48|5778.48|5778.48|5778.48|5778.48|5778.48|0
1609243110000|2020-12-29 11:58:30|5780.02|5780.02|5781.81|5781.81|5781.81|5781.81|5780.02|5780.02|0
1609243150000|2020-12-29 11:59:10|5778.74|5778.74|5778.74|5778.74|5778.74|5778.74|5778.74|5778.74|0
1609243160000|2020-12-29 11:59:20|5777.2|5777.2|5777.54|5777.54|5777.54|5777.54|5772.59|5772.59|0
1609243260000|2020-12-29 12:01:00|5780.62|5780.62|5777.54|5777.54|5780.62|5780.62|5777.54|5777.54|0
1609243370000|2020-12-29 12:02:50|5776.35|5776.35|5773.27|5773.27|5776.35|5776.35|5773.27|5773.27|0
1609243400000|2020-12-29 12:03:20|5777.89|5777.89|5779.42|5779.42|5779.42|5779.42|5777.89|5777.89|0
1609243440000|2020-12-29 12:04:00|5788.65|5788.65|5788.65|5788.65|5788.65|5788.65|5788.65|5788.65|0
1609243480000|2020-12-29 12:04:40|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|0
1609243520000|2020-12-29 12:05:20|5780.41|5780.41|5780.41|5780.41|5780.41|5780.41|5780.41|5780.41|0
1609243740000|2020-12-29 12:09:00|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|0
1609243820000|2020-12-29 12:10:20|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|0
1609243910000|2020-12-29 12:11:50|5783.49|5783.49|5783.49|5783.49|5783.49|5783.49|5783.49|5783.49|0
1609243920000|2020-12-29 12:12:00|5786.56|5786.56|5788.1|5788.1|5788.1|5788.1|5786.56|5786.56|0
1609244080000|2020-12-29 12:14:40|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|0
1609244110000|2020-12-29 12:15:10|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|0
1609244120000|2020-12-29 12:15:20|5792.71|5792.71|5792.71|5792.71|5792.71|5792.71|5792.71|5792.71|0
1609244240000|2020-12-29 12:17:20|5786.56|5786.56|5785.02|5785.02|5786.56|5786.56|5785.02|5785.02|0
1609244400000|2020-12-29 12:20:00|5780.41|5780.41|5780.41|5780.41|5780.41|5780.41|5780.41|5780.41|0
1609244480000|2020-12-29 12:21:20|5785.02|5785.02|5788.1|5788.1|5788.1|5788.1|5785.02|5785.02|0
1609244590000|2020-12-29 12:23:10|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|0
1609244670000|2020-12-29 12:24:30|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|0
1609244700000|2020-12-29 12:25:00|5791.08|5791.08|5791.08|5791.08|5791.08|5791.08|5791.08|5791.08|0
1609244710000|2020-12-29 12:25:10|5789.59|5789.59|5789.59|5789.59|5789.59|5789.59|5789.59|5789.59|0
1609244830000|2020-12-29 12:27:10|5784.98|5784.98|5784.98|5784.98|5784.98|5784.98|5784.98|5784.98|0
1609244940000|2020-12-29 12:29:00|5780.37|5780.37|5780.37|5780.37|5780.37|5780.37|5780.37|5780.37|0
1609244990000|2020-12-29 12:29:50|5783.44|5783.44|5783.44|5783.44|5783.44|5783.44|5783.44|5783.44|0
1609245000000|2020-12-29 12:30:00|5786.52|5786.52|5789.59|5789.59|5789.59|5789.59|5786.52|5786.52|0
1609245030000|2020-12-29 12:30:30|5794.2|5794.2|5794.2|5794.2|5794.2|5794.2|5794.2|5794.2|0
1609245080000|2020-12-29 12:31:20|5797.28|5797.28|5797.28|5797.28|5797.28|5797.28|5797.28|5797.28|0
1609245120000|2020-12-29 12:32:00|5799.37|5799.37|5801.5|5801.5|5801.5|5801.5|5799.37|5799.37|0
1609245260000|2020-12-29 12:34:20|5804.57|5804.57|5804.57|5804.57|5804.57|5804.57|5804.57|5804.57|0
1609245300000|2020-12-29 12:35:00|5807.65|5807.65|5807.65|5807.65|5807.65|5807.65|5807.65|5807.65|0
1609245370000|2020-12-29 12:36:10|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|0
1609245380000|2020-12-29 12:36:20|5803.04|5803.04|5803.34|5803.34|5804.83|5804.83|5803.04|5803.04|0
1609245590000|2020-12-29 12:39:50|5801.8|5801.8|5801.8|5801.8|5801.8|5801.8|5801.8|5801.8|0
1609245600000|2020-12-29 12:40:00|5802.1|5802.1|5802.1|5802.1|5802.1|5802.1|5802.1|5802.1|0
1609245680000|2020-12-29 12:41:20|5803.29|5803.29|5803.29|5803.29|5803.29|5803.29|5803.29|5803.29|0
1609245700000|2020-12-29 12:41:40|5800.31|5800.31|5798.77|5798.77|5800.31|5800.31|5798.77|5798.77|0
1609245770000|2020-12-29 12:42:50|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|0
1609245780000|2020-12-29 12:43:00|5789.54|5789.54|5792.27|5792.27|5792.27|5792.27|5789.54|5789.54|0
1609245790000|2020-12-29 12:43:10|5793.81|5793.81|5793.81|5793.81|5793.81|5793.81|5793.81|5793.81|0
1609245820000|2020-12-29 12:43:40|5798.42|5798.42|5798.42|5798.42|5798.42|5798.42|5798.42|5798.42|0
1609245840000|2020-12-29 12:44:00|5795.35|5795.35|5795.35|5795.35|5795.35|5795.35|5795.35|5795.35|0
1609245850000|2020-12-29 12:44:10|5798.42|5798.42|5801.5|5801.5|5801.5|5801.5|5798.42|5798.42|0
1609245860000|2020-12-29 12:44:20|5806.11|5806.11|5807.65|5807.65|5807.65|5807.65|5806.11|5806.11|0
1609245870000|2020-12-29 12:44:30|5810.72|5810.72|5810.72|5810.72|5810.72|5810.72|5810.72|5810.72|0
1609245890000|2020-12-29 12:44:50|5816.88|5816.88|5813.8|5813.8|5816.88|5816.88|5813.8|5813.8|0
1609245910000|2020-12-29 12:45:10|5812.26|5812.26|5810.72|5810.72|5812.26|5812.26|5810.72|5810.72|0
1609246030000|2020-12-29 12:47:10|5812.26|5812.26|5806.11|5806.11|5812.26|5812.26|5806.11|5806.11|0
1609246060000|2020-12-29 12:47:40|5803.43|5803.43|5802.53|5802.53|5803.43|5803.43|5802.53|5802.53|0
1609246090000|2020-12-29 12:48:10|5804.07|5804.07|5805.61|5805.61|5805.61|5805.61|5804.07|5804.07|0
1609246160000|2020-12-29 12:49:20|5804.07|5804.07|5804.07|5804.07|5804.07|5804.07|5804.07|5804.07|0
1609246210000|2020-12-29 12:50:10|5804.97|5804.97|5804.97|5804.97|5804.97|5804.97|5804.97|5804.97|0
1609246220000|2020-12-29 12:50:20|5806.5|5806.5|5806.5|5806.5|5806.5|5806.5|5806.5|5806.5|0
1609246290000|2020-12-29 12:51:30|5805.01|5805.01|5805.01|5805.01|5805.01|5805.01|5805.01|5805.01|0
1609246320000|2020-12-29 12:52:00|5801.94|5801.94|5801.94|5801.94|5801.94|5801.94|5801.94|5801.94|0
1609246350000|2020-12-29 12:52:30|5800.4|5800.4|5800.4|5800.4|5800.4|5800.4|5800.4|5800.4|0
1609246370000|2020-12-29 12:52:50|5805.01|5805.01|5805.01|5805.01|5805.01|5805.01|5805.01|5805.01|0
1609246400000|2020-12-29 12:53:20|5806.55|5806.55|5806.55|5806.55|5806.55|5806.55|5806.55|5806.55|0
1609246480000|2020-12-29 12:54:40|5808.09|5808.09|5808.98|5808.98|5808.98|5808.98|5808.09|5808.09|0
1609246520000|2020-12-29 12:55:20|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|0
1609246740000|2020-12-29 12:59:00|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|5802.83|0
1609246790000|2020-12-29 12:59:50|5810.52|5810.52|5812.06|5812.06|5812.06|5812.06|5810.52|5810.52|0
1609246820000|2020-12-29 13:00:20|5816.67|5816.67|5816.67|5816.67|5816.67|5816.67|5816.67|5816.67|0
1609246850000|2020-12-29 13:00:50|5813.59|5813.59|5812.06|5812.06|5813.59|5813.59|5812.06|5812.06|0
1609246890000|2020-12-29 13:01:30|5810.52|5810.52|5810.52|5810.52|5810.52|5810.52|5810.52|5810.52|0
1609247020000|2020-12-29 13:03:40|5807.44|5807.44|5807.44|5807.44|5807.44|5807.44|5807.44|5807.44|0
1609247100000|2020-12-29 13:05:00|5810.52|5810.52|5810.52|5810.52|5810.52|5810.52|5810.52|5810.52|0
1609247320000|2020-12-29 13:08:40|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|0
1609247410000|2020-12-29 13:10:10|5813.89|5813.89|5814.19|5814.19|5814.19|5814.19|5813.89|5813.89|0
1609247470000|2020-12-29 13:11:10|5815.73|5815.73|5815.73|5815.73|5815.73|5815.73|5815.73|5815.73|0
1609247510000|2020-12-29 13:11:50|5818.8|5818.8|5824.95|5824.95|5824.95|5824.95|5818.8|5818.8|0
1609247650000|2020-12-29 13:14:10|5840.33|5840.33|5840.33|5840.33|5840.33|5840.33|5840.33|5840.33|0
1609247720000|2020-12-29 13:15:20|5832.64|5832.64|5831.1|5831.1|5832.64|5832.64|5831.1|5831.1|0
1609247900000|2020-12-29 13:18:20|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|0
1609248010000|2020-12-29 13:20:10|5828.03|5828.03|5828.03|5828.03|5828.03|5828.03|5828.03|5828.03|0
1609248090000|2020-12-29 13:21:30|5821.88|5821.88|5821.88|5821.88|5821.88|5821.88|5821.88|5821.88|0
1609248110000|2020-12-29 13:21:50|5818.8|5818.8|5818.8|5818.8|5818.8|5818.8|5818.8|5818.8|0
1609248140000|2020-12-29 13:22:20|5818.5|5818.5|5818.5|5818.5|5818.5|5818.5|5818.5|5818.5|0
1609248180000|2020-12-29 13:23:00|5818.8|5818.8|5818.8|5818.8|5818.8|5818.8|5818.8|5818.8|0
1609248190000|2020-12-29 13:23:10|5818.5|5818.5|5818.5|5818.5|5818.5|5818.5|5818.5|5818.5|0
1609248200000|2020-12-29 13:23:20|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|0
1609248220000|2020-12-29 13:23:40|5818.5|5818.5|5818.5|5818.5|5818.5|5818.5|5818.5|5818.5|0
1609248260000|2020-12-29 13:24:20|5821.58|5821.58|5821.58|5821.58|5821.58|5821.58|5821.58|5821.58|0
1609248270000|2020-12-29 13:24:30|5824.65|5824.65|5829.27|5829.27|5829.27|5829.27|5824.65|5824.65|0
1609248280000|2020-12-29 13:24:40|5829.57|5829.57|5829.57|5829.57|5829.57|5829.57|5829.57|5829.57|0
1609248320000|2020-12-29 13:25:20|5823.42|5823.42|5824.86|5824.86|5824.86|5824.86|5821.88|5821.88|0
1609248340000|2020-12-29 13:25:40|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|5823.37|0
1609248420000|2020-12-29 13:27:00|5822.18|5822.18|5816.03|5816.03|5822.18|5822.18|5816.03|5816.03|0
1609248540000|2020-12-29 13:29:00|5814.53|5814.53|5814.53|5814.53|5814.53|5814.53|5814.53|5814.53|0
1609248640000|2020-12-29 13:30:40|5815.13|5815.13|5816.67|5816.67|5819.74|5819.74|5815.13|5815.13|0
1609248650000|2020-12-29 13:30:50|5815.13|5815.13|5815.13|5815.13|5815.13|5815.13|5815.13|5815.13|0
1609248690000|2020-12-29 13:31:30|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|0
1609248710000|2020-12-29 13:31:50|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|0
1609248740000|2020-12-29 13:32:20|5798.52|5798.52|5801.64|5801.64|5801.64|5801.64|5798.52|5798.52|0
1609248780000|2020-12-29 13:33:00|5807.44|5807.44|5808.64|5808.64|5808.64|5808.64|5807.44|5807.44|0
1609248800000|2020-12-29 13:33:20|5808.94|5808.94|5808.94|5808.94|5808.94|5808.94|5808.94|5808.94|0
1609248890000|2020-12-29 13:34:50|5809.23|5809.23|5809.23|5809.23|5809.23|5809.23|5809.23|5809.23|0
1609248900000|2020-12-29 13:35:00|5798.47|5798.47|5798.47|5798.47|5798.47|5798.47|5798.47|5798.47|0
1609248920000|2020-12-29 13:35:20|5803.08|5803.08|5803.98|5803.98|5803.98|5803.98|5803.08|5803.08|0
1609248940000|2020-12-29 13:35:40|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|0
1609248950000|2020-12-29 13:35:50|5805.81|5805.81|5804.62|5804.62|5805.81|5805.81|5804.62|5804.62|0
1609248980000|2020-12-29 13:36:20|5806.16|5806.16|5806.16|5806.16|5806.16|5806.16|5806.16|5806.16|0
1609249010000|2020-12-29 13:36:50|5804.97|5804.97|5804.97|5804.97|5804.97|5804.97|5804.97|5804.97|0
1609249030000|2020-12-29 13:37:10|5803.43|5803.43|5804.02|5804.02|5804.02|5804.02|5803.43|5803.43|0
1609249060000|2020-12-29 13:37:40|5796.34|5796.34|5799.41|5799.41|5799.41|5799.41|5796.34|5796.34|0
1609249090000|2020-12-29 13:38:10|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|0
1609249150000|2020-12-29 13:39:10|5795.69|5795.69|5798.77|5798.77|5798.77|5798.77|5795.69|5795.69|0
1609249210000|2020-12-29 13:40:10|5795.69|5795.69|5798.77|5798.77|5798.77|5798.77|5795.69|5795.69|0
1609249230000|2020-12-29 13:40:30|5800.31|5800.31|5800.9|5800.9|5800.9|5800.9|5800.31|5800.31|0
1609249250000|2020-12-29 13:40:50|5803.98|5803.98|5803.98|5803.98|5803.98|5803.98|5803.98|5803.98|0
1609249330000|2020-12-29 13:42:10|5799.37|5799.37|5797.83|5797.83|5799.37|5799.37|5796.29|5796.29|0
1609249350000|2020-12-29 13:42:30|5799.96|5799.96|5799.96|5799.96|5799.96|5799.96|5799.96|5799.96|0
1609249360000|2020-12-29 13:42:40|5798.42|5798.42|5798.42|5798.42|5798.42|5798.42|5798.42|5798.42|0
1609249380000|2020-12-29 13:43:00|5795.35|5795.35|5795.35|5795.35|5795.35|5795.35|5795.35|5795.35|0
1609249390000|2020-12-29 13:43:10|5792.27|5792.27|5792.27|5792.27|5792.27|5792.27|5792.27|5792.27|0
1609249600000|2020-12-29 13:46:40|5782.45|5782.45|5787.07|5787.07|5787.07|5787.07|5782.45|5782.45|0
1609249610000|2020-12-29 13:46:50|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|0
1609249670000|2020-12-29 13:47:50|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|0
1609249710000|2020-12-29 13:48:30|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|0
1609249780000|2020-12-29 13:49:40|5792.57|5792.57|5791.68|5791.68|5792.87|5792.87|5791.68|5791.68|0
1609249790000|2020-12-29 13:49:50|5791.38|5791.38|5791.38|5791.38|5791.38|5791.38|5791.38|5791.38|0
1609249800000|2020-12-29 13:50:00|5777.54|5777.54|5777.54|5777.54|5777.54|5777.54|5777.54|5777.54|0
1609249810000|2020-12-29 13:50:10|5776.65|5776.65|5776.65|5776.65|5776.65|5776.65|5776.65|5776.65|0
1609249820000|2020-12-29 13:50:20|5775.45|5775.45|5775.16|5775.16|5775.45|5775.45|5775.16|5775.16|0
1609249860000|2020-12-29 13:51:00|5778.23|5778.23|5775.16|5775.16|5778.23|5778.23|5775.16|5775.16|0
1609250000000|2020-12-29 13:53:20|5772.47|5772.47|5770.93|5770.93|5772.47|5772.47|5770.93|5770.93|0
1609250010000|2020-12-29 13:53:30|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|5767.86|0
1609250040000|2020-12-29 13:54:00|5769.4|5769.4|5769.4|5769.4|5769.4|5769.4|5769.4|5769.4|0
1609250100000|2020-12-29 13:55:00|5770.93|5770.93|5770.93|5770.93|5770.93|5770.93|5770.93|5770.93|0
1609250110000|2020-12-29 13:55:10|5769.4|5769.4|5769.4|5769.4|5769.4|5769.4|5769.4|5769.4|0
1609250130000|2020-12-29 13:55:30|5772.47|5772.47|5774.01|5774.01|5774.01|5774.01|5772.47|5772.47|0
1609250240000|2020-12-29 13:57:20|5766.32|5766.32|5766.32|5766.32|5766.32|5766.32|5766.32|5766.32|0
1609250340000|2020-12-29 13:59:00|5761.71|5761.71|5761.71|5761.71|5761.71|5761.71|5761.71|5761.71|0
1609250350000|2020-12-29 13:59:10|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|0
1609250510000|2020-12-29 14:01:50|5757.39|5757.39|5757.39|5757.39|5757.39|5757.39|5757.39|5757.39|0
1609250520000|2020-12-29 14:02:00|5756.2|5756.2|5757.1|5757.1|5757.1|5757.1|5756.2|5756.2|0
1609250600000|2020-12-29 14:03:20|5758.63|5758.63|5760.17|5760.17|5760.17|5760.17|5758.63|5758.63|0
1609250610000|2020-12-29 14:03:30|5761.71|5761.71|5762.31|5762.31|5762.31|5762.31|5761.71|5761.71|0
1609250810000|2020-12-29 14:06:50|5760.77|5760.77|5760.77|5760.77|5760.77|5760.77|5760.77|5760.77|0
1609250840000|2020-12-29 14:07:20|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|5762.31|0
1609250890000|2020-12-29 14:08:10|5760.77|5760.77|5762.31|5762.31|5762.31|5762.31|5760.77|5760.77|0
1609250900000|2020-12-29 14:08:20|5763.84|5763.84|5763.25|5763.25|5763.84|5763.84|5763.25|5763.25|0
1609250940000|2020-12-29 14:09:00|5764.78|5764.78|5764.19|5764.19|5764.78|5764.78|5764.19|5764.19|0
1609251000000|2020-12-29 14:10:00|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|0
1609251010000|2020-12-29 14:10:10|5773.41|5773.41|5773.41|5773.41|5773.41|5773.41|5773.41|5773.41|0
1609251030000|2020-12-29 14:10:30|5774.95|5774.95|5774.95|5774.95|5774.95|5774.95|5774.95|5774.95|0
1609251110000|2020-12-29 14:11:50|5775.55|5775.55|5775.55|5775.55|5775.55|5775.55|5775.55|5775.55|0
1609251130000|2020-12-29 14:12:10|5772.47|5772.47|5770.93|5770.93|5772.47|5772.47|5770.93|5770.93|0
1609251150000|2020-12-29 14:12:30|5772.47|5772.47|5775.55|5775.55|5775.55|5775.55|5772.47|5772.47|0
1609251240000|2020-12-29 14:14:00|5774.01|5774.01|5774.01|5774.01|5774.01|5774.01|5774.01|5774.01|0
1609251250000|2020-12-29 14:14:10|5775.55|5775.55|5777.08|5777.08|5777.08|5777.08|5775.55|5775.55|0
1609251320000|2020-12-29 14:15:20|5775.59|5775.59|5775.59|5775.59|5775.59|5775.59|5775.59|5775.59|0
1609251340000|2020-12-29 14:15:40|5775|5775|5775|5775|5775|5775|5775|5775|0
1609251380000|2020-12-29 14:16:20|5773.46|5773.46|5773.46|5773.46|5773.46|5773.46|5773.46|5773.46|0
1609251420000|2020-12-29 14:17:00|5775|5775|5775|5775|5775|5775|5775|5775|0
1609251550000|2020-12-29 14:19:10|5776.53|5776.53|5776.53|5776.53|5776.53|5776.53|5776.53|5776.53|0
1609251600000|2020-12-29 14:20:00|5773.46|5773.46|5773.46|5773.46|5773.46|5773.46|5773.46|5773.46|0
1609251620000|2020-12-29 14:20:20|5773.76|5773.76|5774.06|5774.06|5774.06|5774.06|5773.76|5773.76|0
1609251680000|2020-12-29 14:21:20|5772.52|5772.52|5772.52|5772.52|5772.52|5772.52|5772.52|5772.52|0
1609251730000|2020-12-29 14:22:10|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|5769.44|0
1609251850000|2020-12-29 14:24:10|5770.98|5770.98|5770.98|5770.98|5770.98|5770.98|5770.98|5770.98|0
1609251860000|2020-12-29 14:24:20|5767.91|5767.91|5767.91|5767.91|5767.91|5767.91|5767.91|5767.91|0
1609251920000|2020-12-29 14:25:20|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|0
1609251990000|2020-12-29 14:26:30|5769.74|5769.74|5771.32|5771.32|5773.71|5773.71|5769.74|5769.74|0
1609252020000|2020-12-29 14:27:00|5772.86|5772.86|5772.86|5772.86|5772.86|5772.86|5772.86|5772.86|0
1609252060000|2020-12-29 14:27:40|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|0
1609252140000|2020-12-29 14:29:00|5768.25|5768.25|5768.25|5768.25|5768.25|5768.25|5768.25|5768.25|0
1609252150000|2020-12-29 14:29:10|5769.79|5769.79|5774.4|5774.4|5775.94|5775.94|5769.79|5769.79|0
1609252180000|2020-12-29 14:29:40|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|0
1609252230000|2020-12-29 14:30:30|5763.64|5763.64|5763.64|5763.64|5763.64|5763.64|5763.64|5763.64|0
1609252240000|2020-12-29 14:30:40|5765.17|5765.17|5765.17|5765.17|5765.17|5765.17|5765.17|5765.17|0
1609252260000|2020-12-29 14:31:00|5762.1|5762.1|5762.1|5762.1|5762.1|5762.1|5762.1|5762.1|0
1609252360000|2020-12-29 14:32:40|5762.7|5762.7|5762.7|5762.7|5762.7|5762.7|5762.7|5762.7|0
1609252380000|2020-12-29 14:33:00|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5759.62|5759.62|0
1609252390000|2020-12-29 14:33:10|5760.56|5760.56|5760.56|5760.56|5760.56|5760.56|5760.56|5760.56|0
1609252400000|2020-12-29 14:33:20|5755.95|5755.95|5755.95|5755.95|5755.95|5755.95|5755.95|5755.95|0
1609252410000|2020-12-29 14:33:30|5755.65|5755.65|5755.65|5755.65|5755.65|5755.65|5755.65|5755.65|0
1609252470000|2020-12-29 14:34:30|5749.5|5749.5|5749.5|5749.5|5749.5|5749.5|5749.5|5749.5|0
1609252490000|2020-12-29 14:34:50|5748.31|5748.31|5745.23|5745.23|5748.31|5748.31|5745.23|5745.23|0
1609252510000|2020-12-29 14:35:10|5746.77|5746.77|5748.31|5748.31|5748.31|5748.31|5746.77|5746.77|0
1609252550000|2020-12-29 14:35:50|5751.38|5751.38|5751.38|5751.38|5751.38|5751.38|5751.38|5751.38|0
1609252590000|2020-12-29 14:36:30|5752.92|5752.92|5756|5756|5756|5756|5752.92|5752.92|0
1609252620000|2020-12-29 14:37:00|5752.92|5752.92|5754.46|5754.46|5757.53|5757.53|5752.92|5752.92|0
1609252630000|2020-12-29 14:37:10|5748.31|5748.31|5743.7|5743.7|5748.31|5748.31|5743.7|5743.7|0
1609252690000|2020-12-29 14:38:10|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|0
1609252710000|2020-12-29 14:38:30|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|0
1609252800000|2020-12-29 14:40:00|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|0
1609252820000|2020-12-29 14:40:20|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|0
1609252890000|2020-12-29 14:41:30|5737.84|5737.84|5737.5|5737.5|5739.04|5739.04|5735.96|5735.96|0
1609252920000|2020-12-29 14:42:00|5739.04|5739.04|5742.11|5742.11|5742.11|5742.11|5739.04|5739.04|0
1609252980000|2020-12-29 14:43:00|5739.04|5739.04|5737.5|5737.5|5739.04|5739.04|5737.5|5737.5|0
1609253160000|2020-12-29 14:46:00|5740.57|5740.57|5752.87|5752.87|5752.87|5752.87|5740.57|5740.57|0
1609253170000|2020-12-29 14:46:10|5743.65|5743.65|5742.11|5742.11|5743.65|5743.65|5742.11|5742.11|0
1609253220000|2020-12-29 14:47:00|5741.52|5741.52|5738.44|5738.44|5741.52|5741.52|5738.44|5738.44|0
1609253260000|2020-12-29 14:47:40|5739.98|5739.98|5740.28|5740.28|5740.28|5740.28|5739.98|5739.98|0
1609253320000|2020-12-29 14:48:40|5738.74|5738.74|5743.35|5743.35|5744.89|5744.89|5738.74|5738.74|0
1609253330000|2020-12-29 14:48:50|5747.96|5747.96|5747.96|5747.96|5747.96|5747.96|5747.96|5747.96|0
1609253390000|2020-12-29 14:49:50|5743.35|5743.35|5743.35|5743.35|5743.35|5743.35|5743.35|5743.35|0
1609253500000|2020-12-29 14:51:40|5742.16|5742.16|5741.86|5741.86|5742.16|5742.16|5741.86|5741.86|0
1609253530000|2020-12-29 14:52:10|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|5737.25|0
1609253540000|2020-12-29 14:52:20|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|0
1609253610000|2020-12-29 14:53:30|5735.76|5735.76|5732.68|5732.68|5735.76|5735.76|5732.68|5732.68|0
1609253640000|2020-12-29 14:54:00|5729.61|5729.61|5729.61|5729.61|5729.61|5729.61|5729.61|5729.61|0
1609253650000|2020-12-29 14:54:10|5731.14|5731.14|5732.68|5732.68|5732.68|5732.68|5731.14|5731.14|0
1609253680000|2020-12-29 14:54:40|5732.08|5732.08|5732.08|5732.08|5732.08|5732.08|5732.08|5732.08|0
1609253700000|2020-12-29 14:55:00|5732.68|5732.68|5733.58|5733.58|5733.58|5733.58|5732.68|5732.68|0
1609253710000|2020-12-29 14:55:10|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|5736.65|0
1609253770000|2020-12-29 14:56:10|5735.11|5735.11|5735.11|5735.11|5735.11|5735.11|5735.11|5735.11|0
1609253810000|2020-12-29 14:56:50|5728.96|5728.96|5728.96|5728.96|5728.96|5728.96|5728.96|5728.96|0
1609253830000|2020-12-29 14:57:10|5728.07|5728.07|5728.07|5728.07|5728.07|5728.07|5728.07|5728.07|0
1609253840000|2020-12-29 14:57:20|5720.38|5720.38|5721.87|5721.87|5721.87|5721.87|5720.38|5720.38|0
1609253900000|2020-12-29 14:58:20|5728.02|5728.02|5728.02|5728.02|5728.02|5728.02|5728.02|5728.02|0
1609253920000|2020-12-29 14:58:40|5724.95|5724.95|5724.95|5724.95|5724.95|5724.95|5724.95|5724.95|0
1609253930000|2020-12-29 14:58:50|5728.02|5728.02|5729.56|5729.56|5729.56|5729.56|5728.02|5728.02|0
1609254000000|2020-12-29 15:00:00|5735.71|5735.71|5735.71|5735.71|5735.71|5735.71|5735.71|5735.71|0
1609254010000|2020-12-29 15:00:10|5737.25|5737.25|5739.04|5739.04|5739.04|5739.04|5737.25|5737.25|0
1609254020000|2020-12-29 15:00:20|5748.26|5748.26|5748.26|5748.26|5748.26|5748.26|5748.26|5748.26|0
1609254170000|2020-12-29 15:02:50|5754.41|5754.41|5762.05|5762.05|5762.05|5762.05|5752.87|5752.87|0
1609254190000|2020-12-29 15:03:10|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|5760.52|0
1609254220000|2020-12-29 15:03:40|5762.05|5762.05|5766.32|5766.32|5766.32|5766.32|5762.05|5762.05|0
1609254230000|2020-12-29 15:03:50|5766.62|5766.62|5766.62|5766.62|5766.62|5766.62|5766.62|5766.62|0
1609254260000|2020-12-29 15:04:20|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|0
1609254290000|2020-12-29 15:04:50|5759.92|5759.92|5758.43|5758.43|5759.92|5759.92|5758.43|5758.43|0
1609254320000|2020-12-29 15:05:20|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|0
1609254330000|2020-12-29 15:05:30|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|0
1609254390000|2020-12-29 15:06:30|5748.26|5748.26|5748.26|5748.26|5748.26|5748.26|5748.26|5748.26|0
1609254440000|2020-12-29 15:07:20|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|0
1609254450000|2020-12-29 15:07:30|5746.72|5746.72|5746.72|5746.72|5746.72|5746.72|5746.72|5746.72|0
1609254490000|2020-12-29 15:08:10|5744.93|5744.93|5744.93|5744.93|5744.93|5744.93|5744.93|5744.93|0
1609254500000|2020-12-29 15:08:20|5743.4|5743.4|5743.4|5743.4|5743.4|5743.4|5743.4|5743.4|0
1609254550000|2020-12-29 15:09:10|5749.55|5749.55|5752.62|5752.62|5752.62|5752.62|5749.55|5749.55|0
1609254640000|2020-12-29 15:10:40|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|5754.16|0
1609254650000|2020-12-29 15:10:50|5757.23|5757.23|5757.23|5757.23|5757.23|5757.23|5757.23|5757.23|0
1609254690000|2020-12-29 15:11:30|5752.62|5752.62|5752.62|5752.62|5752.62|5752.62|5752.62|5752.62|0
1609254740000|2020-12-29 15:12:20|5748.01|5748.01|5738.78|5738.78|5748.01|5748.01|5738.78|5738.78|0
1609254750000|2020-12-29 15:12:30|5738.49|5738.49|5738.49|5738.49|5738.49|5738.49|5738.49|5738.49|0
1609254790000|2020-12-29 15:13:10|5737.29|5737.29|5739.38|5739.38|5739.38|5739.38|5737.29|5737.29|0
1609254800000|2020-12-29 15:13:20|5734.77|5734.77|5736.31|5736.31|5736.31|5736.31|5734.77|5734.77|0
1609254810000|2020-12-29 15:13:30|5739.38|5739.38|5739.08|5739.08|5739.38|5739.38|5739.08|5739.08|0
1609254940000|2020-12-29 15:15:40|5737.55|5737.55|5736.01|5736.01|5737.55|5737.55|5736.01|5736.01|0
1609254960000|2020-12-29 15:16:00|5739.08|5739.08|5740.87|5740.87|5740.87|5740.87|5739.08|5739.08|0
1609254970000|2020-12-29 15:16:10|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1609254980000|2020-12-29 15:16:20|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|0
1609254990000|2020-12-29 15:16:30|5739.04|5739.04|5739.04|5739.04|5739.04|5739.04|5739.04|5739.04|0
1609255050000|2020-12-29 15:17:30|5746.72|5746.72|5746.72|5746.72|5746.72|5746.72|5746.72|5746.72|0
1609255070000|2020-12-29 15:17:50|5748.26|5748.26|5748.26|5748.26|5748.26|5748.26|5748.26|5748.26|0
1609255080000|2020-12-29 15:18:00|5751.34|5751.34|5751.34|5751.34|5751.34|5751.34|5751.34|5751.34|0
1609255140000|2020-12-29 15:19:00|5749.8|5749.8|5746.72|5746.72|5749.8|5749.8|5746.72|5746.72|0
1609255180000|2020-12-29 15:19:40|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|5749.8|0
1609255240000|2020-12-29 15:20:40|5750.1|5750.1|5750.1|5750.1|5750.1|5750.1|5750.1|5750.1|0
1609255250000|2020-12-29 15:20:50|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|5754.71|0
1609255260000|2020-12-29 15:21:00|5756.8|5756.8|5759.87|5759.87|5759.87|5759.87|5756.8|5756.8|0
1609255270000|2020-12-29 15:21:10|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|5762.95|0
1609255280000|2020-12-29 15:21:20|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|0
1609255350000|2020-12-29 15:22:30|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|0
1609255480000|2020-12-29 15:24:40|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|0
1609255500000|2020-12-29 15:25:00|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|5763.29|0
1609255540000|2020-12-29 15:25:40|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|0
1609255560000|2020-12-29 15:26:00|5763.89|5763.89|5763.59|5763.59|5763.89|5763.89|5763.59|5763.59|0
1609255580000|2020-12-29 15:26:20|5764.19|5764.19|5767.26|5767.26|5767.26|5767.26|5764.19|5764.19|0
1609255590000|2020-12-29 15:26:30|5759.57|5759.57|5759.57|5759.57|5759.57|5759.57|5759.57|5759.57|0
1609255610000|2020-12-29 15:26:50|5760.47|5760.47|5758.93|5758.93|5760.47|5760.47|5758.93|5758.93|0
1609255620000|2020-12-29 15:27:00|5759.23|5759.23|5760.77|5760.77|5760.77|5760.77|5759.23|5759.23|0
1609255650000|2020-12-29 15:27:30|5760.17|5760.17|5760.17|5760.17|5760.17|5760.17|5760.17|5760.17|0
1609255670000|2020-12-29 15:27:50|5757.1|5757.1|5757.1|5757.1|5757.1|5757.1|5757.1|5757.1|0
1609255680000|2020-12-29 15:28:00|5757.69|5757.69|5757.69|5757.69|5757.69|5757.69|5757.69|5757.69|0
1609255700000|2020-12-29 15:28:20|5756.5|5756.5|5756.5|5756.5|5756.5|5756.5|5756.5|5756.5|0
1609255760000|2020-12-29 15:29:20|5758.04|5758.04|5754.96|5754.96|5758.04|5758.04|5754.96|5754.96|0
1609255860000|2020-12-29 15:31:00|5750.35|5750.35|5750.35|5750.35|5750.35|5750.35|5750.35|5750.35|0
1609255920000|2020-12-29 15:32:00|5749.45|5749.45|5749.45|5749.45|5749.45|5749.45|5749.45|5749.45|0
1609255930000|2020-12-29 15:32:10|5737.15|5737.15|5737.15|5737.15|5737.15|5737.15|5737.15|5737.15|0
1609256010000|2020-12-29 15:33:30|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|0
1609256040000|2020-12-29 15:34:00|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|0
1609256250000|2020-12-29 15:37:30|5731|5731|5734.08|5734.08|5734.08|5734.08|5731|5731|0
1609256260000|2020-12-29 15:37:40|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|0
1609256280000|2020-12-29 15:38:00|5734.08|5734.08|5737.15|5737.15|5737.15|5737.15|5734.08|5734.08|0
1609256340000|2020-12-29 15:39:00|5736.86|5736.86|5736.86|5736.86|5736.86|5736.86|5736.86|5736.86|0
1609256350000|2020-12-29 15:39:10|5736.56|5736.56|5736.56|5736.56|5736.56|5736.56|5736.56|5736.56|0
1609256360000|2020-12-29 15:39:20|5728.87|5728.87|5728.87|5728.87|5728.87|5728.87|5728.87|5728.87|0
1609256380000|2020-12-29 15:39:40|5725.8|5725.8|5725.8|5725.8|5725.8|5725.8|5725.8|5725.8|0
1609256390000|2020-12-29 15:39:50|5724.3|5724.3|5724.3|5724.3|5724.3|5724.3|5724.3|5724.3|0
1609256420000|2020-12-29 15:40:20|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|0
1609256460000|2020-12-29 15:41:00|5719.69|5719.69|5718.15|5718.15|5719.69|5719.69|5718.15|5718.15|0
1609256500000|2020-12-29 15:41:40|5719.69|5719.69|5719.69|5719.69|5719.69|5719.69|5719.69|5719.69|0
1609256510000|2020-12-29 15:41:50|5722.77|5722.77|5727.38|5727.38|5727.38|5727.38|5722.77|5722.77|0
1609256550000|2020-12-29 15:42:30|5722.77|5722.77|5722.77|5722.77|5722.77|5722.77|5722.77|5722.77|0
1609256580000|2020-12-29 15:43:00|5719.69|5719.69|5719.69|5719.69|5719.69|5719.69|5719.69|5719.69|0
1609256600000|2020-12-29 15:43:20|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|5721.23|0
1609256640000|2020-12-29 15:44:00|5719.69|5719.69|5718.15|5718.15|5719.69|5719.69|5718.15|5718.15|0
1609256650000|2020-12-29 15:44:10|5717.56|5717.56|5717.56|5717.56|5717.56|5717.56|5717.56|5717.56|0
1609256660000|2020-12-29 15:44:20|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|0
1609256670000|2020-12-29 15:44:30|5720.93|5720.93|5720.93|5720.93|5720.93|5720.93|5720.93|5720.93|0
1609256720000|2020-12-29 15:45:20|5719.39|5719.39|5722.47|5722.47|5722.47|5722.47|5719.39|5719.39|0
1609256750000|2020-12-29 15:45:50|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|0
1609256790000|2020-12-29 15:46:30|5722.51|5722.51|5724.05|5724.05|5724.05|5724.05|5722.51|5722.51|0
1609256940000|2020-12-29 15:49:00|5720.98|5720.98|5719.44|5719.44|5720.98|5720.98|5719.44|5719.44|0
1609256980000|2020-12-29 15:49:40|5719.14|5719.14|5715.42|5715.42|5720.04|5720.04|5715.42|5715.42|0
1609257150000|2020-12-29 15:52:30|5712.35|5712.35|5712.35|5712.35|5712.35|5712.35|5712.35|5712.35|0
1609257160000|2020-12-29 15:52:40|5716.96|5716.96|5721.57|5721.57|5721.57|5721.57|5716.96|5716.96|0
1609257170000|2020-12-29 15:52:50|5723.11|5723.11|5723.11|5723.11|5723.11|5723.11|5723.11|5723.11|0
1609257190000|2020-12-29 15:53:10|5726.19|5726.19|5727.72|5727.72|5727.72|5727.72|5726.19|5726.19|0
1609257240000|2020-12-29 15:54:00|5724.65|5724.65|5724.65|5724.65|5724.65|5724.65|5724.65|5724.65|0
1609257280000|2020-12-29 15:54:40|5723.11|5723.11|5723.11|5723.11|5723.11|5723.11|5723.11|5723.11|0
1609257300000|2020-12-29 15:55:00|5726.19|5726.19|5725.29|5725.29|5726.19|5726.19|5724.99|5724.99|0
1609257320000|2020-12-29 15:55:20|5726.83|5726.83|5726.83|5726.83|5726.83|5726.83|5726.83|5726.83|0
1609257330000|2020-12-29 15:55:30|5728.02|5728.02|5728.02|5728.02|5728.02|5728.02|5728.02|5728.02|0
1609257380000|2020-12-29 15:56:20|5728.32|5728.32|5728.32|5728.32|5728.32|5728.32|5728.32|5728.32|0
1609257390000|2020-12-29 15:56:30|5728.62|5728.62|5728.92|5728.92|5728.92|5728.92|5728.62|5728.62|0
1609257410000|2020-12-29 15:56:50|5731.99|5731.99|5731.99|5731.99|5731.99|5731.99|5731.99|5731.99|0
1609257480000|2020-12-29 15:58:00|5738.14|5738.14|5738.14|5738.14|5738.14|5738.14|5738.14|5738.14|0
1609257500000|2020-12-29 15:58:20|5737.84|5737.84|5737.84|5737.84|5737.84|5737.84|5737.84|5737.84|0
1609257510000|2020-12-29 15:58:30|5731.69|5731.69|5731.69|5731.69|5731.69|5731.69|5731.69|5731.69|0
1609257520000|2020-12-29 15:58:40|5731.1|5731.1|5730.8|5730.8|5731.1|5731.1|5730.8|5730.8|0
1609257530000|2020-12-29 15:58:50|5729.26|5729.26|5726.23|5726.23|5729.26|5729.26|5726.23|5726.23|0
1609257540000|2020-12-29 15:59:00|5724.74|5724.74|5724.74|5724.74|5724.74|5724.74|5724.74|5724.74|0
1609257620000|2020-12-29 16:00:20|5723.2|5723.2|5726.28|5726.28|5726.28|5726.28|5723.2|5723.2|0
1609257630000|2020-12-29 16:00:30|5729.35|5729.35|5730.84|5730.84|5730.84|5730.84|5729.35|5729.35|0
1609257800000|2020-12-29 16:03:20|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|0
1609257810000|2020-12-29 16:03:30|5729.05|5729.05|5729.05|5729.05|5729.05|5729.05|5729.05|5729.05|0
1609257830000|2020-12-29 16:03:50|5725.98|5725.98|5727.52|5727.52|5727.52|5727.52|5725.98|5725.98|0
1609257890000|2020-12-29 16:04:50|5729.05|5729.05|5729.05|5729.05|5729.05|5729.05|5729.05|5729.05|0
1609257930000|2020-12-29 16:05:30|5730.59|5730.59|5730.59|5730.59|5730.59|5730.59|5730.59|5730.59|0
1609257970000|2020-12-29 16:06:10|5732.13|5732.13|5733.67|5733.67|5733.67|5733.67|5732.13|5732.13|0
1609257980000|2020-12-29 16:06:20|5735.21|5735.21|5735.21|5735.21|5735.21|5735.21|5735.21|5735.21|0
1609258010000|2020-12-29 16:06:50|5736.1|5736.1|5736.1|5736.1|5736.1|5736.1|5736.1|5736.1|0
1609258020000|2020-12-29 16:07:00|5742.25|5742.25|5742.25|5742.25|5742.25|5742.25|5742.25|5742.25|0
1609258030000|2020-12-29 16:07:10|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|5743.79|0
1609258050000|2020-12-29 16:07:30|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|0
1609258070000|2020-12-29 16:07:50|5747.16|5747.16|5747.16|5747.16|5747.16|5747.16|5747.16|5747.16|0
1609258080000|2020-12-29 16:08:00|5744.09|5744.09|5745.62|5745.62|5745.62|5745.62|5744.09|5744.09|0
1609258110000|2020-12-29 16:08:30|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|0
1609258140000|2020-12-29 16:09:00|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1609258190000|2020-12-29 16:09:50|5744.43|5744.43|5742.89|5742.89|5744.43|5744.43|5742.89|5742.89|0
1609258220000|2020-12-29 16:10:20|5739.82|5739.82|5739.82|5739.82|5739.82|5739.82|5739.82|5739.82|0
1609258230000|2020-12-29 16:10:30|5741.36|5741.36|5741.36|5741.36|5741.36|5741.36|5741.36|5741.36|0
1609258240000|2020-12-29 16:10:40|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1609258250000|2020-12-29 16:10:50|5744.43|5744.43|5745.32|5745.32|5745.32|5745.32|5744.43|5744.43|0
1609258270000|2020-12-29 16:11:10|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|0
1609258310000|2020-12-29 16:11:50|5746.27|5746.27|5746.27|5746.27|5746.27|5746.27|5746.27|5746.27|0
1609258320000|2020-12-29 16:12:00|5747.8|5747.8|5747.8|5747.8|5747.8|5747.8|5747.8|5747.8|0
1609258350000|2020-12-29 16:12:30|5750.88|5750.88|5750.88|5750.88|5750.88|5750.88|5750.88|5750.88|0
1609258380000|2020-12-29 16:13:00|5753.95|5753.95|5752.42|5752.42|5753.95|5753.95|5752.42|5752.42|0
1609258420000|2020-12-29 16:13:40|5750.88|5750.88|5750.88|5750.88|5750.88|5750.88|5750.88|5750.88|0
1609258440000|2020-12-29 16:14:00|5747.8|5747.8|5747.8|5747.8|5747.8|5747.8|5747.8|5747.8|0
1609258450000|2020-12-29 16:14:10|5746.27|5746.27|5746.27|5746.27|5746.27|5746.27|5746.27|5746.27|0
1609258460000|2020-12-29 16:14:20|5743.19|5743.19|5743.19|5743.19|5743.19|5743.19|5743.19|5743.19|0
1609258530000|2020-12-29 16:15:30|5740.12|5740.12|5740.12|5740.12|5740.12|5740.12|5740.12|5740.12|0
1609258560000|2020-12-29 16:16:00|5737.04|5737.04|5737.04|5737.04|5737.04|5737.04|5737.04|5737.04|0
1609258570000|2020-12-29 16:16:10|5737.94|5737.94|5737.64|5737.64|5737.94|5737.94|5737.64|5737.64|0
1609258660000|2020-12-29 16:17:40|5734.56|5734.56|5733.02|5733.02|5734.56|5734.56|5733.02|5733.02|0
1609258740000|2020-12-29 16:19:00|5733.32|5733.32|5733.32|5733.32|5733.32|5733.32|5733.32|5733.32|0
1609258770000|2020-12-29 16:19:30|5731.79|5731.79|5731.79|5731.79|5731.79|5731.79|5731.79|5731.79|0
1609258830000|2020-12-29 16:20:30|5730.89|5730.89|5730.89|5730.89|5730.89|5730.89|5730.89|5730.89|0
1609258840000|2020-12-29 16:20:40|5733.97|5733.97|5733.97|5733.97|5733.97|5733.97|5733.97|5733.97|0
1609258860000|2020-12-29 16:21:00|5732.43|5732.43|5732.43|5732.43|5732.43|5732.43|5732.43|5732.43|0
1609258870000|2020-12-29 16:21:10|5730.89|5730.89|5730.89|5730.89|5730.89|5730.89|5730.89|5730.89|0
1609258910000|2020-12-29 16:21:50|5732.43|5732.43|5732.43|5732.43|5732.43|5732.43|5732.43|5732.43|0
1609258940000|2020-12-29 16:22:20|5730.89|5730.89|5730.89|5730.89|5730.89|5730.89|5730.89|5730.89|0
1609259000000|2020-12-29 16:23:20|5731.49|5731.49|5731.49|5731.49|5731.49|5731.49|5731.49|5731.49|0
1609259020000|2020-12-29 16:23:40|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|0
1609259110000|2020-12-29 16:25:10|5732.73|5732.73|5732.73|5732.73|5732.73|5732.73|5732.73|5732.73|0
1609259130000|2020-12-29 16:25:30|5732.13|5732.13|5733.67|5733.67|5733.67|5733.67|5732.13|5732.13|0
1609259160000|2020-12-29 16:26:00|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|0
1609259200000|2020-12-29 16:26:40|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|0
1609259220000|2020-12-29 16:27:00|5736.1|5736.1|5736.1|5736.1|5737.64|5737.64|5736.1|5736.1|0
1609259230000|2020-12-29 16:27:10|5735.8|5735.8|5735.8|5735.8|5735.8|5735.8|5735.8|5735.8|0
1609259250000|2020-12-29 16:27:30|5736.1|5736.1|5736.1|5736.1|5736.1|5736.1|5736.1|5736.1|0
1609259260000|2020-12-29 16:27:40|5734.56|5734.56|5731.49|5731.49|5734.56|5734.56|5731.49|5731.49|0
1609259290000|2020-12-29 16:28:10|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|0
1609259330000|2020-12-29 16:28:50|5731.49|5731.49|5733.02|5733.02|5733.02|5733.02|5731.49|5731.49|0
1609259350000|2020-12-29 16:29:10|5734.56|5734.56|5734.86|5734.86|5734.86|5734.86|5734.56|5734.56|0
1609259360000|2020-12-29 16:29:20|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|0
1609259370000|2020-12-29 16:29:30|5733.02|5733.02|5728.41|5728.41|5733.02|5733.02|5728.41|5728.41|0
1609316220000|2020-12-30 08:17:00|5773.41|5773.41|5773.41|5773.41|5773.41|5773.41|5773.41|5773.41|0
1609316240000|2020-12-30 08:17:20|5764.19|5764.19|5745.74|5745.74|5764.19|5764.19|5745.74|5745.74|0
1609316250000|2020-12-30 08:17:30|5756.5|5756.5|5756.5|5756.5|5756.5|5756.5|5756.5|5756.5|0
1609316470000|2020-12-30 08:21:10|5750.35|5750.35|5750.35|5750.35|5750.35|5750.35|5750.35|5750.35|0
1609316610000|2020-12-30 08:23:30|5744.38|5744.38|5744.38|5744.38|5744.38|5744.38|5744.38|5744.38|0
1609316640000|2020-12-30 08:24:00|5745.88|5745.88|5746.47|5746.47|5746.47|5746.47|5745.88|5745.88|0
1609316700000|2020-12-30 08:25:00|5758.77|5758.77|5758.77|5758.77|5758.77|5758.77|5758.77|5758.77|0
1609317200000|2020-12-30 08:33:20|5744.93|5744.93|5744.93|5744.93|5744.93|5744.93|5744.93|5744.93|0
1609317670000|2020-12-30 08:41:10|5744.04|5744.04|5744.04|5744.04|5744.04|5744.04|5744.04|5744.04|0
1609318240000|2020-12-30 08:50:40|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|5734.81|0
1609318340000|2020-12-30 08:52:20|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|0
1609318400000|2020-12-30 08:53:20|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|5724.88|0
1609318440000|2020-12-30 08:54:00|5715.65|5715.65|5715.65|5715.65|5715.65|5715.65|5715.65|5715.65|0
1609318580000|2020-12-30 08:56:20|5695.67|5695.67|5695.67|5695.67|5695.67|5695.67|5695.67|5695.67|0
1609318620000|2020-12-30 08:57:00|5703.35|5703.35|5723.34|5723.34|5723.34|5723.34|5703.35|5703.35|0
1609318640000|2020-12-30 08:57:20|5724.88|5724.88|5727.27|5727.27|5727.27|5727.27|5724.88|5724.88|0
1609318880000|2020-12-30 09:01:20|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|5730.34|0
1609318940000|2020-12-30 09:02:20|5728.85|5728.85|5728.85|5728.85|5728.85|5728.85|5728.85|5728.85|0
1609318990000|2020-12-30 09:03:10|5728.55|5728.55|5728.55|5728.55|5728.55|5728.55|5728.55|5728.55|0
1609319010000|2020-12-30 09:03:30|5727.66|5727.66|5718.43|5718.43|5727.66|5727.66|5718.43|5718.43|0
1609319060000|2020-12-30 09:04:20|5726.12|5726.12|5726.12|5726.12|5726.12|5726.12|5726.12|5726.12|0
1609319380000|2020-12-30 09:09:40|5729.7|5729.7|5731.24|5731.24|5731.24|5731.24|5729.7|5729.7|0
1609319390000|2020-12-30 09:09:50|5729.7|5729.7|5729.7|5729.7|5729.7|5729.7|5729.7|5729.7|0
1609319930000|2020-12-30 09:18:50|5723.55|5723.55|5723.55|5723.55|5723.55|5723.55|5723.55|5723.55|0
1609319950000|2020-12-30 09:19:10|5722.06|5722.06|5722.06|5722.06|5722.06|5722.06|5722.06|5722.06|0
1609319990000|2020-12-30 09:19:50|5720.52|5720.52|5720.52|5720.52|5720.52|5720.52|5720.52|5720.52|0
1609320000000|2020-12-30 09:20:00|5723.59|5723.59|5723.59|5723.59|5723.59|5723.59|5723.59|5723.59|0
1609320010000|2020-12-30 09:20:10|5732.82|5732.82|5732.82|5732.82|5732.82|5732.82|5732.82|5732.82|0
1609320070000|2020-12-30 09:21:10|5740.51|5740.51|5740.51|5740.51|5740.51|5740.51|5740.51|5740.51|0
1609320100000|2020-12-30 09:21:40|5728.21|5728.21|5728.21|5728.21|5728.21|5728.21|5728.21|5728.21|0
1609320200000|2020-12-30 09:23:20|5735.89|5735.89|5735.89|5735.89|5735.89|5735.89|5735.89|5735.89|0
1609320270000|2020-12-30 09:24:30|5718.98|5718.98|5718.98|5718.98|5718.98|5718.98|5718.98|5718.98|0
1609320290000|2020-12-30 09:24:50|5725.13|5725.13|5722.06|5722.06|5725.13|5725.13|5722.06|5722.06|0
1609320360000|2020-12-30 09:26:00|5731.28|5731.28|5731.28|5731.28|5731.28|5731.28|5731.28|5731.28|0
1609320430000|2020-12-30 09:27:10|5725.13|5725.13|5729.45|5729.45|5729.74|5729.74|5725.13|5725.13|0
1609320450000|2020-12-30 09:27:30|5728.55|5728.55|5728.55|5728.55|5728.55|5728.55|5728.55|5728.55|0
1609320470000|2020-12-30 09:27:50|5729.15|5729.15|5730.04|5730.04|5730.04|5730.04|5729.15|5729.15|0
1609320480000|2020-12-30 09:28:00|5729.74|5729.74|5735.89|5735.89|5735.89|5735.89|5729.74|5729.74|0
1609320490000|2020-12-30 09:28:10|5736.49|5736.49|5741.06|5741.06|5741.06|5741.06|5736.49|5736.49|0
1609320510000|2020-12-30 09:28:30|5741.65|5741.65|5741.65|5741.65|5741.65|5741.65|5741.65|5741.65|0
1609320540000|2020-12-30 09:29:00|5738.58|5738.58|5738.58|5738.58|5738.58|5738.58|5738.58|5738.58|0
1609320580000|2020-12-30 09:29:40|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|0
1609320590000|2020-12-30 09:29:50|5738.88|5738.88|5738.88|5738.88|5738.88|5738.88|5738.88|5738.88|0
1609320660000|2020-12-30 09:31:00|5732.73|5732.73|5731.53|5731.53|5732.73|5732.73|5731.53|5731.53|0
1609320670000|2020-12-30 09:31:10|5728.46|5728.46|5728.46|5728.46|5728.46|5728.46|5728.46|5728.46|0
1609320730000|2020-12-30 09:32:10|5726.97|5726.97|5726.97|5726.97|5726.97|5726.97|5726.97|5726.97|0
1609320960000|2020-12-30 09:36:00|5726.67|5726.67|5726.92|5726.92|5728.46|5728.46|5726.67|5726.67|0
1609321000000|2020-12-30 09:36:40|5719.23|5719.23|5719.23|5719.23|5719.23|5719.23|5719.23|5719.23|0
1609321150000|2020-12-30 09:39:10|5723.85|5723.85|5723.85|5723.85|5723.85|5723.85|5723.85|5723.85|0
1609321260000|2020-12-30 09:41:00|5719.23|5719.23|5719.23|5719.23|5719.23|5719.23|5719.23|5719.23|0
1609321420000|2020-12-30 09:43:40|5726.92|5726.92|5731.53|5731.53|5731.53|5731.53|5726.92|5726.92|0
1609321810000|2020-12-30 09:50:10|5734.52|5734.52|5734.52|5734.52|5734.52|5734.52|5734.52|5734.52|0
1609321850000|2020-12-30 09:50:50|5736.05|5736.05|5736.05|5736.05|5736.05|5736.05|5736.05|5736.05|0
1609321890000|2020-12-30 09:51:30|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|0
1609321970000|2020-12-30 09:52:50|5736.05|5736.05|5736.05|5736.05|5736.05|5736.05|5736.05|5736.05|0
1609321980000|2020-12-30 09:53:00|5734.52|5734.52|5734.52|5734.52|5734.52|5734.52|5734.52|5734.52|0
1609322040000|2020-12-30 09:54:00|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|0
1609322130000|2020-12-30 09:55:30|5725.29|5725.29|5725.29|5725.29|5725.29|5725.29|5725.29|5725.29|0
1609322200000|2020-12-30 09:56:40|5728.37|5728.37|5728.37|5728.37|5728.37|5728.37|5728.37|5728.37|0
1609322370000|2020-12-30 09:59:30|5734.52|5734.52|5734.52|5734.52|5734.52|5734.52|5734.52|5734.52|0
1609322620000|2020-12-30 10:03:40|5729.9|5729.9|5729.9|5729.9|5729.9|5729.9|5729.9|5729.9|0
1609322750000|2020-12-30 10:05:50|5725.29|5725.29|5725.29|5725.29|5725.29|5725.29|5725.29|5725.29|0
1609322790000|2020-12-30 10:06:30|5728.37|5728.37|5726.83|5726.83|5728.37|5728.37|5726.83|5726.83|0
1609322850000|2020-12-30 10:07:30|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|0
1609322960000|2020-12-30 10:09:20|5736.05|5736.05|5736.05|5736.05|5736.05|5736.05|5736.05|5736.05|0
1609323140000|2020-12-30 10:12:20|5728.37|5728.37|5728.37|5728.37|5728.37|5728.37|5728.37|5728.37|0
1609323330000|2020-12-30 10:15:30|5725.29|5725.29|5723.75|5723.75|5725.29|5725.29|5723.75|5723.75|0
1609323340000|2020-12-30 10:15:40|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|5732.98|0
1609323350000|2020-12-30 10:15:50|5733.87|5733.87|5734.17|5734.17|5734.17|5734.17|5733.87|5733.87|0
1609323460000|2020-12-30 10:17:40|5741.86|5741.86|5741.86|5741.86|5741.86|5741.86|5741.86|5741.86|0
1609323490000|2020-12-30 10:18:10|5743.4|5743.4|5743.4|5743.4|5743.4|5743.4|5743.4|5743.4|0
1609323590000|2020-12-30 10:19:50|5749.55|5749.55|5749.55|5749.55|5749.55|5749.55|5749.55|5749.55|0
1609323610000|2020-12-30 10:20:10|5740.32|5740.32|5740.32|5740.32|5740.32|5740.32|5740.32|5740.32|0
1609323620000|2020-12-30 10:20:20|5732.63|5732.63|5732.63|5732.63|5732.63|5732.63|5732.63|5732.63|0
1609323730000|2020-12-30 10:22:10|5726.48|5726.48|5726.48|5726.48|5726.48|5726.48|5726.48|5726.48|0
1609323740000|2020-12-30 10:22:20|5732.63|5732.63|5732.63|5732.63|5732.63|5732.63|5732.63|5732.63|0
1609323900000|2020-12-30 10:25:00|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|0
1609324180000|2020-12-30 10:29:40|5731.99|5731.99|5725.84|5725.84|5731.99|5731.99|5725.84|5725.84|0
1609324360000|2020-12-30 10:32:40|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|5727.38|0
1609324370000|2020-12-30 10:32:50|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|0
1609324450000|2020-12-30 10:34:10|5733.53|5733.53|5735.07|5735.07|5735.07|5735.07|5733.53|5733.53|0
1609324500000|2020-12-30 10:35:00|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|5739.68|0
1609324900000|2020-12-30 10:41:40|5735.07|5735.07|5735.07|5735.07|5735.07|5735.07|5735.07|5735.07|0
1609325030000|2020-12-30 10:43:50|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|5733.53|0
1609325040000|2020-12-30 10:44:00|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|5730.45|0
1609325080000|2020-12-30 10:44:40|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|0
1609325150000|2020-12-30 10:45:50|5733.28|5733.28|5733.28|5733.28|5733.28|5733.28|5733.28|5733.28|0
1609325240000|2020-12-30 10:47:20|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|0
1609325260000|2020-12-30 10:47:40|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|5731.74|0
1609325470000|2020-12-30 10:51:10|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|5730.2|0
1609325490000|2020-12-30 10:51:30|5733.28|5733.28|5734.81|5734.81|5734.81|5734.81|5733.28|5733.28|0
1609325570000|2020-12-30 10:52:50|5740.96|5740.96|5740.96|5740.96|5740.96|5740.96|5740.96|5740.96|0
1609325620000|2020-12-30 10:53:40|5739.43|5739.43|5736.35|5736.35|5739.43|5739.43|5736.35|5736.35|0
1609325730000|2020-12-30 10:55:30|5737.55|5737.55|5739.08|5739.08|5739.08|5739.08|5737.55|5737.55|0
1609325820000|2020-12-30 10:57:00|5734.47|5734.47|5734.47|5734.47|5734.47|5734.47|5734.47|5734.47|0
1609325860000|2020-12-30 10:57:40|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|0
1609325970000|2020-12-30 10:59:30|5736.01|5736.01|5736.01|5736.01|5736.01|5736.01|5736.01|5736.01|0
1609326050000|2020-12-30 11:00:50|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|0
1609326230000|2020-12-30 11:03:50|5736.01|5736.01|5736.01|5736.01|5736.01|5736.01|5736.01|5736.01|0
1609326270000|2020-12-30 11:04:30|5737.55|5737.55|5739.08|5739.08|5739.08|5739.08|5737.55|5737.55|0
1609326340000|2020-12-30 11:05:40|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|5746.77|0
1609326440000|2020-12-30 11:07:20|5751.38|5751.38|5751.38|5751.38|5751.38|5751.38|5751.38|5751.38|0
1609326990000|2020-12-30 11:16:30|5749.59|5749.59|5748.7|5748.7|5749.59|5749.59|5748.7|5748.7|0
1609327010000|2020-12-30 11:16:50|5747.16|5747.16|5744.09|5744.09|5747.16|5747.16|5744.09|5744.09|0
1609327030000|2020-12-30 11:17:10|5750.24|5750.24|5750.24|5750.24|5750.24|5750.24|5750.24|5750.24|0
1609327040000|2020-12-30 11:17:20|5748.7|5748.7|5748.7|5748.7|5748.7|5748.7|5748.7|5748.7|0
1609327220000|2020-12-30 11:20:20|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|5744.09|0
1609327240000|2020-12-30 11:20:40|5745.58|5745.58|5744.98|5744.98|5745.58|5745.58|5744.98|5744.98|0
1609327370000|2020-12-30 11:22:50|5743.49|5743.49|5743.49|5743.49|5743.49|5743.49|5743.49|5743.49|0
1609327470000|2020-12-30 11:24:30|5743.19|5743.19|5741.7|5741.7|5743.19|5743.19|5741.7|5741.7|0
1609327560000|2020-12-30 11:26:00|5738.62|5738.62|5738.62|5738.62|5738.62|5738.62|5738.62|5738.62|0
1609327570000|2020-12-30 11:26:10|5746.31|5746.31|5746.31|5746.31|5746.31|5746.31|5746.31|5746.31|0
1609327630000|2020-12-30 11:27:10|5750.92|5750.92|5750.92|5750.92|5750.92|5750.92|5750.92|5750.92|0
1609327900000|2020-12-30 11:31:40|5753.01|5753.01|5751.82|5751.82|5753.01|5753.01|5751.82|5751.82|0
1609327940000|2020-12-30 11:32:20|5750.63|5750.63|5750.63|5750.63|5750.63|5750.63|5750.63|5750.63|0
1609327970000|2020-12-30 11:32:50|5746.01|5746.01|5746.01|5746.01|5746.01|5746.01|5746.01|5746.01|0
1609328000000|2020-12-30 11:33:20|5749.09|5749.09|5750.63|5750.63|5750.63|5750.63|5749.09|5749.09|0
1609328040000|2020-12-30 11:34:00|5761.39|5761.39|5759.85|5759.85|5761.39|5761.39|5759.85|5759.85|0
1609328080000|2020-12-30 11:34:40|5756.78|5756.78|5756.78|5756.78|5756.78|5756.78|5756.78|5756.78|0
1609328210000|2020-12-30 11:36:50|5755.24|5755.24|5758.31|5758.31|5758.31|5758.31|5755.24|5755.24|0
1609328220000|2020-12-30 11:37:00|5759.85|5759.85|5759.85|5759.85|5759.85|5759.85|5759.85|5759.85|0
1609328260000|2020-12-30 11:37:40|5755.24|5755.24|5755.24|5755.24|5755.24|5755.24|5755.24|5755.24|0
1609328460000|2020-12-30 11:41:00|5753.45|5753.45|5753.45|5753.45|5753.45|5753.45|5753.45|5753.45|0
1609328510000|2020-12-30 11:41:50|5753.15|5753.15|5747|5747|5753.15|5753.15|5747|5747|0
1609328540000|2020-12-30 11:42:20|5740.85|5740.85|5740.85|5740.85|5740.85|5740.85|5740.85|5740.85|0
1609328690000|2020-12-30 11:44:50|5748.54|5748.54|5750.08|5750.08|5750.08|5750.08|5748.54|5748.54|0
1609328800000|2020-12-30 11:46:40|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|0
1609329140000|2020-12-30 11:52:20|5740.85|5740.85|5740.85|5740.85|5740.85|5740.85|5740.85|5740.85|0
1609329520000|2020-12-30 11:58:40|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|5745.46|0
1609329770000|2020-12-30 12:02:50|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|0
1609329940000|2020-12-30 12:05:40|5745.72|5745.72|5746.31|5746.31|5746.31|5746.31|5745.72|5745.72|0
1609330500000|2020-12-30 12:15:00|5752.46|5752.46|5752.46|5752.46|5752.46|5752.46|5752.46|5752.46|0
1609330530000|2020-12-30 12:15:30|5750.92|5750.92|5749.39|5749.39|5750.92|5750.92|5749.39|5749.39|0
1609330550000|2020-12-30 12:15:50|5747.85|5747.85|5747.85|5747.85|5747.85|5747.85|5747.85|5747.85|0
1609331020000|2020-12-30 12:23:40|5749.39|5749.39|5749.39|5749.39|5749.39|5749.39|5749.39|5749.39|0
1609331260000|2020-12-30 12:27:40|5747.85|5747.85|5747.85|5747.85|5747.85|5747.85|5747.85|5747.85|0
1609331280000|2020-12-30 12:28:00|5740.16|5740.16|5740.16|5740.16|5740.16|5740.16|5740.16|5740.16|0
1609331660000|2020-12-30 12:34:20|5741.7|5741.7|5741.7|5741.7|5741.7|5741.7|5741.7|5741.7|0
1609331710000|2020-12-30 12:35:10|5739.91|5739.91|5739.31|5739.31|5739.91|5739.91|5739.31|5739.31|0
1609331730000|2020-12-30 12:35:30|5740.85|5740.85|5740.85|5740.85|5740.85|5740.85|5740.85|5740.85|0
1609331750000|2020-12-30 12:35:50|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|5743.93|0
1609331770000|2020-12-30 12:36:10|5739.31|5739.31|5739.31|5739.31|5739.31|5739.31|5739.31|5739.31|0
1609332060000|2020-12-30 12:41:00|5739.01|5739.01|5739.01|5739.01|5739.01|5739.01|5739.01|5739.01|0
1609332740000|2020-12-30 12:52:20|5743.63|5743.63|5743.63|5743.63|5743.63|5743.63|5743.63|5743.63|0
1609332750000|2020-12-30 12:52:30|5742.09|5742.09|5739.01|5739.01|5742.09|5742.09|5739.01|5739.01|0
1609332780000|2020-12-30 12:53:00|5734.4|5734.4|5734.4|5734.4|5734.4|5734.4|5734.4|5734.4|0
1609332870000|2020-12-30 12:54:30|5735|5735|5735|5735|5735|5735|5735|5735|0
1609333080000|2020-12-30 12:58:00|5741.15|5741.15|5742.69|5742.69|5744.22|5744.22|5741.15|5741.15|0
1609333090000|2020-12-30 12:58:10|5747.3|5747.3|5747.3|5747.3|5747.3|5747.3|5747.3|5747.3|0
1609333130000|2020-12-30 12:58:50|5738.07|5738.07|5738.07|5738.07|5738.07|5738.07|5738.07|5738.07|0
1609333190000|2020-12-30 12:59:50|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|0
1609333480000|2020-12-30 13:04:40|5738.37|5738.37|5733.76|5733.76|5738.37|5738.37|5733.76|5733.76|0
1609333490000|2020-12-30 13:04:50|5735.3|5735.3|5735.3|5735.3|5735.3|5735.3|5735.3|5735.3|0
1609333520000|2020-12-30 13:05:20|5736.83|5736.83|5738.37|5738.37|5738.37|5738.37|5736.83|5736.83|0
1609333610000|2020-12-30 13:06:50|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|0
1609333860000|2020-12-30 13:11:00|5740.76|5740.76|5740.76|5740.76|5740.76|5740.76|5740.76|5740.76|0
1609333900000|2020-12-30 13:11:40|5742.3|5742.3|5742.3|5742.3|5742.3|5742.3|5742.3|5742.3|0
1609334170000|2020-12-30 13:16:10|5746.91|5746.91|5746.91|5746.91|5746.91|5746.91|5746.91|5746.91|0
1609334600000|2020-12-30 13:23:20|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|0
1609334620000|2020-12-30 13:23:40|5748.15|5748.15|5748.15|5748.15|5748.15|5748.15|5748.15|5748.15|0
1609334970000|2020-12-30 13:29:30|5746.66|5746.66|5747|5747|5747|5747|5745.46|5745.46|0
1609334980000|2020-12-30 13:29:40|5750.08|5750.08|5750.08|5750.08|5750.08|5750.08|5750.08|5750.08|0
1609335170000|2020-12-30 13:32:50|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|0
1609335220000|2020-12-30 13:33:40|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|5744.52|0
1609335240000|2020-12-30 13:34:00|5739.91|5739.91|5739.91|5739.91|5739.91|5739.91|5739.91|5739.91|0
1609335690000|2020-12-30 13:41:30|5732.22|5732.22|5732.22|5732.22|5732.22|5732.22|5732.22|5732.22|0
1609335730000|2020-12-30 13:42:10|5730.43|5730.43|5730.13|5730.13|5730.43|5730.43|5730.13|5730.13|0
1609335820000|2020-12-30 13:43:40|5731.67|5731.67|5731.67|5731.67|5731.67|5731.67|5731.67|5731.67|0
1609336070000|2020-12-30 13:47:50|5730.78|5730.78|5730.78|5730.78|5730.78|5730.78|5730.78|5730.78|0
1609336080000|2020-12-30 13:48:00|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|5731.08|0
1609336440000|2020-12-30 13:54:00|5728|5728|5728|5728|5728|5728|5728|5728|0
1609336490000|2020-12-30 13:54:50|5728.6|5728.6|5728.89|5728.89|5728.89|5728.89|5728.6|5728.6|0
1609336650000|2020-12-30 13:57:30|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1609336700000|2020-12-30 13:58:20|5725.82|5725.82|5725.82|5725.82|5725.82|5725.82|5725.82|5725.82|0
1609336730000|2020-12-30 13:58:50|5728.89|5728.89|5728.89|5728.89|5728.89|5728.89|5728.89|5728.89|0
1609336810000|2020-12-30 14:00:10|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1609336860000|2020-12-30 14:01:00|5724.28|5724.28|5724.28|5724.28|5724.28|5724.28|5724.28|5724.28|0
1609336910000|2020-12-30 14:01:50|5722.74|5722.74|5722.74|5722.74|5722.74|5722.74|5722.74|5722.74|0
1609337010000|2020-12-30 14:03:30|5723.94|5723.94|5723.94|5723.94|5723.94|5723.94|5723.94|5723.94|0
1609337050000|2020-12-30 14:04:10|5724.53|5724.53|5724.53|5724.53|5724.53|5724.53|5724.53|5724.53|0
1609337310000|2020-12-30 14:08:30|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|0
1609337390000|2020-12-30 14:09:50|5723|5723|5723|5723|5723|5723|5723|5723|0
1609337440000|2020-12-30 14:10:40|5723.3|5723.3|5723.3|5723.3|5723.3|5723.3|5723.3|5723.3|0
1609337480000|2020-12-30 14:11:20|5726.37|5726.37|5726.37|5726.37|5726.37|5726.37|5726.37|5726.37|0
1609337540000|2020-12-30 14:12:20|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|0
1609337600000|2020-12-30 14:13:20|5725.48|5725.48|5725.48|5725.48|5725.48|5725.48|5725.48|5725.48|0
1609337640000|2020-12-30 14:14:00|5726.67|5726.67|5726.67|5726.67|5726.67|5726.67|5726.67|5726.67|0
1609337850000|2020-12-30 14:17:30|5729.74|5729.74|5729.74|5729.74|5729.74|5729.74|5729.74|5729.74|0
1609337880000|2020-12-30 14:18:00|5731.28|5731.28|5731.28|5731.28|5731.28|5731.28|5731.28|5731.28|0
1609338030000|2020-12-30 14:20:30|5740.51|5740.51|5740.51|5740.51|5740.51|5740.51|5740.51|5740.51|0
1609338540000|2020-12-30 14:29:00|5746.66|5746.66|5746.66|5746.66|5746.66|5746.66|5746.66|5746.66|0
1609338590000|2020-12-30 14:29:50|5742.04|5742.04|5742.04|5742.04|5742.04|5742.04|5742.04|5742.04|0
1609338600000|2020-12-30 14:30:00|5742.34|5742.34|5742.94|5742.94|5742.94|5742.94|5742.34|5742.34|0
1609338610000|2020-12-30 14:30:10|5741.4|5741.4|5736.79|5736.79|5741.4|5741.4|5736.79|5736.79|0
1609338620000|2020-12-30 14:30:20|5741.4|5741.4|5741.4|5741.4|5741.4|5741.4|5741.4|5741.4|0
1609338710000|2020-12-30 14:31:50|5747.55|5747.55|5747.55|5747.55|5747.55|5747.55|5747.55|5747.55|0
1609338730000|2020-12-30 14:32:10|5755.24|5755.24|5755.24|5755.24|5755.24|5755.24|5755.24|5755.24|0
1609338750000|2020-12-30 14:32:30|5752.16|5752.16|5752.16|5752.16|5752.16|5752.16|5752.16|5752.16|0
1609338810000|2020-12-30 14:33:30|5750.63|5750.63|5750.63|5750.63|5750.63|5750.63|5750.63|5750.63|0
1609338820000|2020-12-30 14:33:40|5753.7|5753.7|5753.7|5753.7|5753.7|5753.7|5753.7|5753.7|0
1609338850000|2020-12-30 14:34:10|5756.78|5756.78|5755.24|5755.24|5756.78|5756.78|5755.24|5755.24|0
1609338960000|2020-12-30 14:36:00|5761.39|5761.39|5761.39|5761.39|5761.39|5761.39|5761.39|5761.39|0
1609339010000|2020-12-30 14:36:50|5764.46|5764.46|5764.46|5764.46|5764.46|5764.46|5764.46|5764.46|0
1609339140000|2020-12-30 14:39:00|5765.36|5765.36|5765.36|5765.36|5765.36|5765.36|5765.36|5765.36|0
1609339150000|2020-12-30 14:39:10|5767.45|5767.45|5767.45|5767.45|5767.45|5767.45|5767.45|5767.45|0
1609339190000|2020-12-30 14:39:50|5768.98|5768.98|5768.98|5768.98|5768.98|5768.98|5768.98|5768.98|0
1609339200000|2020-12-30 14:40:00|5767.45|5767.45|5764.37|5764.37|5767.45|5767.45|5764.37|5764.37|0
1609339210000|2020-12-30 14:40:10|5765.56|5765.56|5765.56|5765.56|5765.56|5765.56|5765.56|5765.56|0
1609339290000|2020-12-30 14:41:30|5774.79|5774.79|5774.79|5774.79|5774.79|5774.79|5774.79|5774.79|0
1609339370000|2020-12-30 14:42:50|5776.33|5776.33|5776.33|5776.33|5776.33|5776.33|5776.33|5776.33|0
1609339390000|2020-12-30 14:43:10|5774.79|5774.79|5774.79|5774.79|5774.79|5774.79|5774.79|5774.79|0
1609339400000|2020-12-30 14:43:20|5771.71|5771.71|5767.1|5767.1|5771.71|5771.71|5767.1|5767.1|0
1609339410000|2020-12-30 14:43:30|5768|5768|5768|5768|5768|5768|5768|5768|0
1609339610000|2020-12-30 14:46:50|5771.07|5771.07|5772.61|5772.61|5772.61|5772.61|5771.07|5771.07|0
1609339620000|2020-12-30 14:47:00|5774.15|5774.15|5771.07|5771.07|5774.15|5774.15|5771.07|5771.07|0
1609339640000|2020-12-30 14:47:20|5768|5768|5768|5768|5768|5768|5768|5768|0
1609339690000|2020-12-30 14:48:10|5766.21|5766.21|5766.21|5766.21|5766.21|5766.21|5766.21|5766.21|0
1609339720000|2020-12-30 14:48:40|5765.31|5765.31|5765.31|5765.31|5765.31|5765.31|5765.31|5765.31|0
1609339740000|2020-12-30 14:49:00|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|0
1609339800000|2020-12-30 14:50:00|5765.31|5765.31|5765.31|5765.31|5765.31|5765.31|5765.31|5765.31|0
1609339830000|2020-12-30 14:50:30|5762.24|5762.24|5765.31|5765.31|5765.31|5765.31|5762.24|5762.24|0
1609339880000|2020-12-30 14:51:20|5768.39|5768.39|5773|5773|5773|5773|5768.39|5768.39|0
1609339950000|2020-12-30 14:52:30|5774.79|5774.79|5774.79|5774.79|5774.79|5774.79|5774.79|5774.79|0
1609340050000|2020-12-30 14:54:10|5780.94|5780.94|5780.94|5780.94|5780.94|5780.94|5780.94|5780.94|0
1609340240000|2020-12-30 14:57:20|5779.4|5779.4|5779.4|5779.4|5779.4|5779.4|5779.4|5779.4|0
1609340250000|2020-12-30 14:57:30|5782.48|5782.48|5784.02|5784.02|5784.02|5784.02|5782.48|5782.48|0
1609340410000|2020-12-30 15:00:10|5782.48|5782.48|5782.48|5782.48|5782.48|5782.48|5782.48|5782.48|0
1609340480000|2020-12-30 15:01:20|5785.55|5785.55|5785.55|5785.55|5785.55|5785.55|5785.55|5785.55|0
1609340500000|2020-12-30 15:01:40|5777.86|5777.86|5777.86|5777.86|5777.86|5777.86|5777.86|5777.86|0
1609340540000|2020-12-30 15:02:20|5779.4|5779.4|5779.4|5779.4|5779.4|5779.4|5779.4|5779.4|0
1609340620000|2020-12-30 15:03:40|5782.48|5782.48|5782.48|5782.48|5782.48|5782.48|5782.48|5782.48|0
1609340690000|2020-12-30 15:04:50|5779.4|5779.4|5779.4|5779.4|5779.4|5779.4|5779.4|5779.4|0
1609340860000|2020-12-30 15:07:40|5780.94|5780.94|5784.02|5784.02|5784.02|5784.02|5780.94|5780.94|0
1609340890000|2020-12-30 15:08:10|5787.09|5787.09|5787.09|5787.09|5787.09|5787.09|5787.09|5787.09|0
1609340920000|2020-12-30 15:08:40|5784.02|5784.02|5784.02|5784.02|5784.02|5784.02|5784.02|5784.02|0
1609340930000|2020-12-30 15:08:50|5774.79|5774.79|5774.79|5774.79|5774.79|5774.79|5774.79|5774.79|0
1609340950000|2020-12-30 15:09:10|5780.94|5780.94|5780.94|5780.94|5780.94|5780.94|5780.94|5780.94|0
1609340960000|2020-12-30 15:09:20|5785.55|5785.55|5785.55|5785.55|5785.55|5785.55|5785.55|5785.55|0
1609341020000|2020-12-30 15:10:20|5791.7|5791.7|5791.7|5791.7|5791.7|5791.7|5791.7|5791.7|0
1609341060000|2020-12-30 15:11:00|5787.09|5787.09|5785.55|5785.55|5788.63|5788.63|5785.55|5785.55|0
1609341260000|2020-12-30 15:14:20|5788.63|5788.63|5788.63|5788.63|5788.63|5788.63|5788.63|5788.63|0
1609341270000|2020-12-30 15:14:30|5784.02|5784.02|5784.02|5784.02|5784.02|5784.02|5784.02|5784.02|0
1609341510000|2020-12-30 15:18:30|5784.61|5784.61|5784.02|5784.02|5784.61|5784.61|5784.02|5784.02|0
1609341550000|2020-12-30 15:19:10|5782.48|5782.48|5782.48|5782.48|5782.48|5782.48|5782.48|5782.48|0
1609341590000|2020-12-30 15:19:50|5787.09|5787.09|5784.02|5784.02|5787.09|5787.09|5784.02|5784.02|0
1609341620000|2020-12-30 15:20:20|5787.09|5787.09|5787.09|5787.09|5787.09|5787.09|5787.09|5787.09|0
1609341660000|2020-12-30 15:21:00|5785.55|5785.55|5785.55|5785.55|5785.55|5785.55|5785.55|5785.55|0
1609341680000|2020-12-30 15:21:20|5784.36|5784.36|5784.36|5784.36|5784.36|5784.36|5784.36|5784.36|0
1609341770000|2020-12-30 15:22:50|5781.28|5781.28|5779.75|5779.75|5781.28|5781.28|5778.21|5778.21|0
1609341840000|2020-12-30 15:24:00|5781.83|5781.83|5781.83|5781.83|5781.83|5781.83|5781.83|5781.83|0
1609342000000|2020-12-30 15:26:40|5783.37|5783.37|5786.45|5786.45|5786.45|5786.45|5783.37|5783.37|0
1609342030000|2020-12-30 15:27:10|5789.52|5789.52|5789.52|5789.52|5789.52|5789.52|5789.52|5789.52|0
1609342070000|2020-12-30 15:27:50|5794.13|5794.13|5794.13|5794.13|5794.13|5794.13|5794.13|5794.13|0
1609342080000|2020-12-30 15:28:00|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|0
1609342100000|2020-12-30 15:28:20|5794.13|5794.13|5794.13|5794.13|5794.13|5794.13|5794.13|5794.13|0
1609342200000|2020-12-30 15:30:00|5795.67|5795.67|5795.67|5795.67|5795.67|5795.67|5795.67|5795.67|0
1609342260000|2020-12-30 15:31:00|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|0
1609342320000|2020-12-30 15:32:00|5799.6|5799.6|5799.6|5799.6|5799.6|5799.6|5799.6|5799.6|0
1609342330000|2020-12-30 15:32:10|5794.98|5794.98|5794.98|5794.98|5794.98|5794.98|5794.98|5794.98|0
1609342390000|2020-12-30 15:33:10|5795.58|5795.58|5795.58|5795.58|5795.58|5795.58|5795.58|5795.58|0
1609342460000|2020-12-30 15:34:20|5794.04|5794.04|5794.04|5794.04|5794.04|5794.04|5794.04|5794.04|0
1609342470000|2020-12-30 15:34:30|5798.82|5798.82|5799.71|5799.71|5799.71|5799.71|5798.82|5798.82|0
1609342510000|2020-12-30 15:35:10|5798.82|5798.82|5798.82|5798.82|5798.82|5798.82|5798.82|5798.82|0
1609342520000|2020-12-30 15:35:20|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|5798.22|0
1609342540000|2020-12-30 15:35:40|5797.62|5797.62|5797.62|5797.62|5797.62|5797.62|5797.62|5797.62|0
1609342550000|2020-12-30 15:35:50|5796.43|5796.43|5796.43|5796.43|5796.43|5796.43|5796.43|5796.43|0
1609342560000|2020-12-30 15:36:00|5795.83|5795.83|5796.73|5796.73|5796.73|5796.73|5795.83|5795.83|0
1609342580000|2020-12-30 15:36:20|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|0
1609342620000|2020-12-30 15:37:00|5796.73|5796.73|5797.92|5797.92|5797.92|5797.92|5796.73|5796.73|0
1609342630000|2020-12-30 15:37:10|5797.62|5797.62|5797.03|5797.03|5797.62|5797.62|5797.03|5797.03|0
1609342640000|2020-12-30 15:37:20|5795.49|5795.49|5795.49|5795.49|5795.49|5795.49|5795.49|5795.49|0
1609342650000|2020-12-30 15:37:30|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|0
1609342660000|2020-12-30 15:37:40|5789.34|5789.34|5787.8|5787.8|5789.34|5789.34|5787.8|5787.8|0
1609342670000|2020-12-30 15:37:50|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|0
1609342700000|2020-12-30 15:38:20|5792.41|5792.41|5792.41|5792.41|5792.41|5792.41|5792.41|5792.41|0
1609342720000|2020-12-30 15:38:40|5793.95|5793.95|5793.06|5793.06|5793.95|5793.95|5793.06|5793.06|0
1609342750000|2020-12-30 15:39:10|5791.52|5791.52|5791.52|5791.52|5791.52|5791.52|5791.52|5791.52|0
1609342780000|2020-12-30 15:39:40|5788.44|5788.44|5788.44|5788.44|5788.44|5788.44|5788.44|5788.44|0
1609342790000|2020-12-30 15:39:50|5789.98|5789.98|5789.98|5789.98|5789.98|5789.98|5789.98|5789.98|0
1609342830000|2020-12-30 15:40:30|5788.44|5788.44|5786.91|5786.91|5788.44|5788.44|5786.91|5786.91|0
1609342890000|2020-12-30 15:41:30|5791.52|5791.52|5788.44|5788.44|5791.52|5791.52|5788.44|5788.44|0
1609342910000|2020-12-30 15:41:50|5793.06|5793.06|5793.06|5793.06|5793.06|5793.06|5793.06|5793.06|0
1609342930000|2020-12-30 15:42:10|5794.55|5794.55|5796.04|5796.04|5796.04|5796.04|5794.55|5794.55|0
1609342940000|2020-12-30 15:42:20|5797.23|5797.23|5797.23|5797.23|5797.23|5797.23|5797.23|5797.23|0
1609342960000|2020-12-30 15:42:40|5796.64|5796.64|5796.64|5796.64|5796.64|5796.64|5796.64|5796.64|0
1609342980000|2020-12-30 15:43:00|5795.74|5795.74|5795.74|5795.74|5795.74|5795.74|5795.74|5795.74|0
1609342990000|2020-12-30 15:43:10|5798.82|5798.82|5798.82|5798.82|5798.82|5798.82|5798.82|5798.82|0
1609343010000|2020-12-30 15:43:30|5798.52|5798.52|5803.13|5803.13|5803.13|5803.13|5798.52|5798.52|0
1609343130000|2020-12-30 15:45:30|5801.94|5801.94|5801.64|5801.64|5801.94|5801.94|5801.64|5801.64|0
1609343240000|2020-12-30 15:47:20|5804.71|5804.71|5804.71|5804.71|5804.71|5804.71|5804.71|5804.71|0
1609343260000|2020-12-30 15:47:40|5806.25|5806.25|5804.71|5804.71|5806.25|5806.25|5804.71|5804.71|0
1609343280000|2020-12-30 15:48:00|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|0
1609343350000|2020-12-30 15:49:10|5800.1|5800.1|5798.56|5798.56|5800.1|5800.1|5798.56|5798.56|0
1609343360000|2020-12-30 15:49:20|5800.1|5800.1|5800.1|5800.1|5800.1|5800.1|5800.1|5800.1|0
1609343390000|2020-12-30 15:49:50|5801.29|5801.29|5801.29|5801.29|5801.29|5801.29|5801.29|5801.29|0
1609343710000|2020-12-30 15:55:10|5801.89|5801.89|5801.29|5801.29|5801.89|5801.89|5801.29|5801.29|0
1609343730000|2020-12-30 15:55:30|5799.76|5799.76|5798.22|5798.22|5799.76|5799.76|5798.22|5798.22|0
1609343790000|2020-12-30 15:56:30|5796.68|5796.68|5796.68|5796.68|5796.68|5796.68|5796.68|5796.68|0
1609343820000|2020-12-30 15:57:00|5795.14|5795.14|5791.47|5791.47|5795.14|5795.14|5791.47|5791.47|0
1609343890000|2020-12-30 15:58:10|5790.28|5790.28|5790.28|5790.28|5790.28|5790.28|5790.28|5790.28|0
1609343940000|2020-12-30 15:59:00|5790.88|5790.88|5795.49|5795.49|5795.49|5795.49|5790.88|5790.88|0
1609343950000|2020-12-30 15:59:10|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|0
1609343980000|2020-12-30 15:59:40|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|0
1609344000000|2020-12-30 16:00:00|5787.8|5787.8|5790.88|5790.88|5792.41|5792.41|5787.8|5787.8|0
1609344010000|2020-12-30 16:00:10|5792.41|5792.41|5792.41|5792.41|5792.41|5792.41|5792.41|5792.41|0
1609344080000|2020-12-30 16:01:20|5787.8|5787.8|5787.8|5787.8|5787.8|5787.8|5787.8|5787.8|0
1609344120000|2020-12-30 16:02:00|5787.5|5787.5|5787.5|5787.5|5787.5|5787.5|5787.5|5787.5|0
1609344150000|2020-12-30 16:02:30|5784.43|5784.43|5784.43|5784.43|5784.43|5784.43|5784.43|5784.43|0
1609344170000|2020-12-30 16:02:50|5782.94|5782.94|5782.94|5782.94|5782.94|5782.94|5782.94|5782.94|0
1609344250000|2020-12-30 16:04:10|5784.47|5784.47|5784.47|5784.47|5784.47|5784.47|5784.47|5784.47|0
1609344300000|2020-12-30 16:05:00|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|0
1609344330000|2020-12-30 16:05:30|5782.94|5782.94|5782.94|5782.94|5782.94|5782.94|5782.94|5782.94|0
1609344340000|2020-12-30 16:05:40|5784.47|5784.47|5784.47|5784.47|5784.47|5784.47|5784.47|5784.47|0
1609344360000|2020-12-30 16:06:00|5786.01|5786.01|5787.55|5787.55|5787.55|5787.55|5786.01|5786.01|0
1609344370000|2020-12-30 16:06:10|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|0
1609344420000|2020-12-30 16:07:00|5789.09|5789.09|5789.09|5789.09|5789.09|5789.09|5789.09|5789.09|0
1609344440000|2020-12-30 16:07:20|5790.62|5790.62|5790.62|5790.62|5790.62|5790.62|5790.62|5790.62|0
1609344470000|2020-12-30 16:07:50|5790.33|5790.33|5790.33|5790.33|5790.33|5790.33|5790.33|5790.33|0
1609344540000|2020-12-30 16:09:00|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|5785.12|0
1609344550000|2020-12-30 16:09:10|5788.19|5788.19|5788.19|5788.19|5788.19|5788.19|5788.19|5788.19|0
1609344610000|2020-12-30 16:10:10|5787.89|5787.89|5787.89|5787.89|5787.89|5787.89|5787.89|5787.89|0
1609344670000|2020-12-30 16:11:10|5786.36|5786.36|5786.36|5786.36|5786.36|5786.36|5786.36|5786.36|0
1609344740000|2020-12-30 16:12:20|5784.82|5784.82|5784.82|5784.82|5784.82|5784.82|5784.82|5784.82|0
1609344790000|2020-12-30 16:13:10|5783.28|5783.28|5783.28|5783.28|5783.28|5783.28|5781.74|5781.74|0
1609344800000|2020-12-30 16:13:20|5784.18|5784.18|5785.07|5785.07|5785.07|5785.07|5784.18|5784.18|0
1609344820000|2020-12-30 16:13:40|5785.96|5785.96|5785.96|5785.96|5785.96|5785.96|5785.96|5785.96|0
1609344910000|2020-12-30 16:15:10|5787.5|5787.5|5785.96|5785.96|5787.5|5787.5|5785.96|5785.96|0
1609344980000|2020-12-30 16:16:20|5785.67|5785.67|5785.67|5785.67|5785.67|5785.67|5785.67|5785.67|0
1609344990000|2020-12-30 16:16:30|5787.2|5787.2|5787.2|5787.2|5787.2|5787.2|5787.2|5787.2|0
1609345000000|2020-12-30 16:16:40|5784.13|5784.13|5785.67|5785.67|5785.67|5785.67|5784.13|5784.13|0
1609345050000|2020-12-30 16:17:30|5785.37|5785.37|5785.37|5785.37|5785.37|5785.37|5785.37|5785.37|0
1609345100000|2020-12-30 16:18:20|5786.91|5786.91|5786.91|5786.91|5786.91|5786.91|5786.91|5786.91|0
1609345120000|2020-12-30 16:18:40|5793.06|5793.06|5793.06|5793.06|5793.06|5793.06|5793.06|5793.06|0
1609345150000|2020-12-30 16:19:10|5791.52|5791.52|5791.52|5791.52|5791.52|5791.52|5791.52|5791.52|0
1609345190000|2020-12-30 16:19:50|5796.13|5796.13|5796.13|5796.13|5796.13|5796.13|5796.13|5796.13|0
1609345210000|2020-12-30 16:20:10|5793.06|5793.06|5793.35|5793.35|5793.35|5793.35|5793.06|5793.06|0
1609345220000|2020-12-30 16:20:20|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|0
1609345230000|2020-12-30 16:20:30|5794.25|5794.25|5800.4|5800.4|5801.94|5801.94|5794.25|5794.25|0
1609345250000|2020-12-30 16:20:50|5801.59|5801.59|5803.13|5803.13|5803.13|5803.13|5801.59|5801.59|0
1609345260000|2020-12-30 16:21:00|5801.59|5801.59|5796.98|5796.98|5801.59|5801.59|5796.98|5796.98|0
1609345340000|2020-12-30 16:22:20|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|5795.44|0
1609345360000|2020-12-30 16:22:40|5796.04|5796.04|5796.64|5796.64|5796.64|5796.64|5796.04|5796.04|0
1609345400000|2020-12-30 16:23:20|5797.83|5797.83|5795.14|5795.14|5797.83|5797.83|5795.14|5795.14|0
1609345450000|2020-12-30 16:24:10|5796.68|5796.68|5796.68|5796.68|5796.68|5796.68|5796.68|5796.68|0
1609345560000|2020-12-30 16:26:00|5795.14|5795.14|5795.14|5795.14|5795.14|5795.14|5795.14|5795.14|0
1609345570000|2020-12-30 16:26:10|5793.61|5793.61|5793.61|5793.61|5793.61|5793.61|5793.61|5793.61|0
1609345580000|2020-12-30 16:26:20|5788.99|5788.99|5788.99|5788.99|5788.99|5788.99|5788.99|5788.99|0
1609345600000|2020-12-30 16:26:40|5788.4|5788.4|5789.29|5789.29|5789.29|5789.29|5788.4|5788.4|0
1609345610000|2020-12-30 16:26:50|5786.22|5786.22|5785.02|5785.02|5786.22|5786.22|5785.02|5785.02|0
1609345620000|2020-12-30 16:27:00|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|5789.64|0
1609345630000|2020-12-30 16:27:10|5789.93|5789.93|5790.23|5790.23|5790.23|5790.23|5789.93|5789.93|0
1609345640000|2020-12-30 16:27:20|5782.55|5782.55|5782.55|5782.55|5782.55|5782.55|5782.55|5782.55|0
1609345670000|2020-12-30 16:27:50|5781.01|5781.01|5781.01|5781.01|5781.01|5781.01|5781.01|5781.01|0
1609345690000|2020-12-30 16:28:10|5779.47|5779.47|5779.47|5779.47|5779.47|5779.47|5779.47|5779.47|0
1609345700000|2020-12-30 16:28:20|5778.87|5778.87|5778.87|5778.87|5778.87|5778.87|5778.87|5778.87|0
1609345720000|2020-12-30 16:28:40|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|5774.26|0
1609345730000|2020-12-30 16:28:50|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|0
1609345740000|2020-12-30 16:29:00|5772.72|5772.72|5771.83|5771.83|5772.72|5772.72|5771.83|5771.83|0
1609345780000|2020-12-30 16:29:40|5770.29|5770.29|5767.22|5767.22|5770.29|5770.29|5767.22|5767.22|0
1609402500000|2020-12-31 08:15:00|5642.79|5642.79|5640.71|5640.71|5642.79|5642.79|5640.71|5640.71|0
1609402550000|2020-12-31 08:15:50|5641|5641|5641|5641|5641|5641|5641|5641|0
1609403400000|2020-12-31 08:30:00|5640.41|5640.41|5640.41|5640.41|5640.41|5640.41|5640.41|5640.41|0
1609403560000|2020-12-31 08:32:40|5638.02|5638.02|5638.02|5638.02|5638.02|5638.02|5638.02|5638.02|0
1609403800000|2020-12-31 08:36:40|5638.62|5638.62|5638.62|5638.62|5638.62|5638.62|5638.62|5638.62|0
1609403890000|2020-12-31 08:38:10|5639.51|5639.51|5639.81|5639.81|5639.81|5639.81|5639.51|5639.51|0
1609404170000|2020-12-31 08:42:50|5636.23|5636.23|5636.23|5636.23|5636.23|5636.23|5636.23|5636.23|0
1609404310000|2020-12-31 08:45:10|5671.59|5671.59|5671.59|5671.59|5671.59|5671.59|5671.59|5671.59|0
1609404370000|2020-12-31 08:46:10|5666.98|5666.98|5653.14|5653.14|5666.98|5666.98|5650.07|5650.07|0
1609404400000|2020-12-31 08:46:40|5660.83|5660.83|5660.83|5660.83|5660.83|5660.83|5660.83|5660.83|0
1609404790000|2020-12-31 08:53:10|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|5677.74|0
1609405090000|2020-12-31 08:58:10|5680.82|5680.82|5680.82|5680.82|5680.82|5680.82|5680.82|5680.82|0
1609405220000|2020-12-31 09:00:20|5679.63|5679.63|5679.63|5679.63|5679.63|5679.63|5679.63|5679.63|0
1609405230000|2020-12-31 09:00:30|5664.25|5664.25|5670.4|5670.4|5670.4|5670.4|5664.25|5664.25|0
1609405310000|2020-12-31 09:01:50|5671.3|5671.3|5671.3|5671.3|5671.3|5671.3|5671.3|5671.3|0
1609405340000|2020-12-31 09:02:20|5675.91|5675.91|5675.91|5675.91|5675.91|5675.91|5675.91|5675.91|0
1609405730000|2020-12-31 09:08:50|5678.3|5678.3|5678.59|5678.59|5678.59|5678.59|5678.3|5678.3|0
1609405840000|2020-12-31 09:10:40|5679.79|5679.79|5679.79|5679.79|5679.79|5679.79|5679.79|5679.79|0
1609405870000|2020-12-31 09:11:10|5680.38|5680.38|5680.38|5680.38|5680.38|5680.38|5680.38|5680.38|0
1609406040000|2020-12-31 09:14:00|5682.77|5682.77|5682.77|5682.77|5682.77|5682.77|5682.77|5682.77|0
1609406110000|2020-12-31 09:15:10|5682.17|5682.17|5682.17|5682.17|5682.17|5682.17|5682.17|5682.17|0
1609406470000|2020-12-31 09:21:10|5699.09|5699.09|5699.09|5699.09|5699.09|5699.09|5699.09|5699.09|0
1609406560000|2020-12-31 09:22:40|5694.47|5694.47|5694.47|5694.47|5694.47|5694.47|5694.47|5694.47|0
1609406620000|2020-12-31 09:23:40|5699.09|5699.09|5699.09|5699.09|5699.09|5699.09|5699.09|5699.09|0
1609407000000|2020-12-31 09:30:00|5726.76|5726.76|5714.46|5714.46|5726.76|5726.76|5714.46|5714.46|0
1609407380000|2020-12-31 09:36:20|5703.7|5703.7|5703.7|5703.7|5703.7|5703.7|5703.7|5703.7|0
1609407410000|2020-12-31 09:36:50|5700.62|5700.62|5700.62|5700.62|5700.62|5700.62|5700.62|5700.62|0
1609407630000|2020-12-31 09:40:30|5706.77|5706.77|5700.62|5700.62|5706.77|5706.77|5700.62|5700.62|0
1609407640000|2020-12-31 09:40:40|5702.16|5702.16|5702.16|5702.16|5702.16|5702.16|5702.16|5702.16|0
1609407790000|2020-12-31 09:43:10|5703.7|5703.7|5703.7|5703.7|5703.7|5703.7|5703.7|5703.7|0
1609407910000|2020-12-31 09:45:10|5697.55|5697.55|5697.55|5697.55|5697.55|5697.55|5697.55|5697.55|0
1609407920000|2020-12-31 09:45:20|5688.32|5688.32|5688.32|5688.32|5688.32|5688.32|5688.32|5688.32|0
1609408040000|2020-12-31 09:47:20|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|5686.24|0
1609408140000|2020-12-31 09:49:00|5673.93|5673.93|5672.4|5672.4|5673.93|5673.93|5672.4|5672.4|0
1609408390000|2020-12-31 09:53:10|5670.86|5670.86|5670.86|5670.86|5670.86|5670.86|5670.86|5670.86|0
1609408460000|2020-12-31 09:54:20|5669.32|5669.32|5669.32|5669.32|5669.32|5669.32|5669.32|5669.32|0
1609408470000|2020-12-31 09:54:30|5669.02|5669.02|5668.43|5668.43|5669.02|5669.02|5668.43|5668.43|0
1609408490000|2020-12-31 09:54:50|5671.5|5671.5|5671.5|5671.5|5671.5|5671.5|5671.5|5671.5|0
1609408750000|2020-12-31 09:59:10|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|5672.4|0
1609408760000|2020-12-31 09:59:20|5672.7|5672.7|5672.7|5672.7|5672.7|5672.7|5672.7|5672.7|0
1609408830000|2020-12-31 10:00:30|5680.38|5680.38|5680.38|5680.38|5680.38|5680.38|5680.38|5680.38|0
1609408870000|2020-12-31 10:01:10|5680.68|5680.68|5681.87|5681.87|5681.87|5681.87|5680.68|5680.68|0
1609408920000|2020-12-31 10:02:00|5678.8|5678.8|5678.8|5678.8|5678.8|5678.8|5678.8|5678.8|0
1609409080000|2020-12-31 10:04:40|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|0
1609409280000|2020-12-31 10:08:00|5681.19|5681.19|5681.19|5681.19|5681.19|5681.19|5681.19|5681.19|0
1609409490000|2020-12-31 10:11:30|5673.5|5673.5|5673.5|5673.5|5673.5|5673.5|5673.5|5673.5|0
1609409500000|2020-12-31 10:11:40|5681.19|5681.19|5682.98|5682.98|5682.98|5682.98|5681.19|5681.19|0
1609409510000|2020-12-31 10:11:50|5685.36|5685.36|5685.96|5685.96|5685.96|5685.96|5685.36|5685.36|0
1609409650000|2020-12-31 10:14:10|5693.65|5693.65|5693.65|5693.65|5693.65|5693.65|5693.65|5693.65|0
1609409800000|2020-12-31 10:16:40|5692.11|5692.11|5692.11|5692.11|5692.11|5692.11|5692.11|5692.11|0
1609409870000|2020-12-31 10:17:50|5690.57|5690.57|5690.57|5690.57|5690.57|5690.57|5690.57|5690.57|0
1609409950000|2020-12-31 10:19:10|5693.65|5693.65|5693.65|5693.65|5693.65|5693.65|5693.65|5693.65|0
1609410000000|2020-12-31 10:20:00|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|5698.26|0
1609410070000|2020-12-31 10:21:10|5695.18|5695.18|5695.18|5695.18|5695.18|5695.18|5695.18|5695.18|0
1609410160000|2020-12-31 10:22:40|5687.5|5687.5|5687.5|5687.5|5687.5|5687.5|5687.5|5687.5|0
1609410220000|2020-12-31 10:23:40|5689.03|5689.03|5689.03|5689.03|5689.03|5689.03|5689.03|5689.03|0
1609410630000|2020-12-31 10:30:30|5687.5|5687.5|5685.96|5685.96|5687.5|5687.5|5685.96|5685.96|0
1609410660000|2020-12-31 10:31:00|5683.27|5683.27|5683.27|5683.27|5683.27|5683.27|5683.27|5683.27|0
1609410680000|2020-12-31 10:31:20|5682.68|5682.68|5682.68|5682.68|5682.68|5682.68|5682.68|5682.68|0
1609410950000|2020-12-31 10:35:50|5680.89|5680.89|5677.9|5677.9|5680.89|5680.89|5677.9|5677.9|0
1609410980000|2020-12-31 10:36:20|5673.29|5673.29|5673.29|5673.29|5673.29|5673.29|5673.29|5673.29|0
1609411020000|2020-12-31 10:37:00|5672.99|5672.99|5672.99|5672.99|5672.99|5672.99|5672.99|5672.99|0
1609411060000|2020-12-31 10:37:40|5669.92|5669.92|5672.31|5672.31|5672.31|5672.31|5669.92|5669.92|0
1609411180000|2020-12-31 10:39:40|5669.23|5669.23|5669.23|5669.23|5669.23|5669.23|5669.23|5669.23|0
1609411200000|2020-12-31 10:40:00|5667.69|5667.69|5667.69|5667.69|5667.69|5667.69|5667.69|5667.69|0
1609411210000|2020-12-31 10:40:10|5669.23|5669.23|5673.84|5673.84|5673.84|5673.84|5669.23|5669.23|0
1609411350000|2020-12-31 10:42:30|5673.54|5673.54|5673.54|5673.54|5673.54|5673.54|5673.54|5673.54|0
1609411560000|2020-12-31 10:46:00|5678.16|5678.16|5678.16|5678.16|5678.16|5678.16|5678.16|5678.16|0
1609411610000|2020-12-31 10:46:50|5676.62|5676.62|5676.62|5676.62|5676.62|5676.62|5676.62|5676.62|0
1609411650000|2020-12-31 10:47:30|5670.47|5670.47|5670.47|5670.47|5670.47|5670.47|5670.47|5670.47|0
1609411760000|2020-12-31 10:49:20|5672.01|5672.01|5672.01|5672.01|5672.01|5672.01|5672.01|5672.01|0
1609411840000|2020-12-31 10:50:40|5673.8|5673.8|5673.8|5673.8|5673.8|5673.8|5673.8|5673.8|0
1609411860000|2020-12-31 10:51:00|5675.29|5675.29|5675.29|5675.29|5675.29|5675.29|5675.29|5675.29|0
1609411920000|2020-12-31 10:52:00|5667.6|5667.6|5667.6|5667.6|5667.6|5667.6|5667.6|5667.6|0
1609411950000|2020-12-31 10:52:30|5667|5667|5667|5667|5667|5667|5667|5667|0
1609411970000|2020-12-31 10:52:50|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|0
1609412050000|2020-12-31 10:54:10|5674.69|5674.69|5674.69|5674.69|5674.69|5674.69|5674.69|5674.69|0
1609412140000|2020-12-31 10:55:40|5674.39|5674.39|5674.39|5674.39|5674.39|5674.39|5674.39|5674.39|0
1609412370000|2020-12-31 10:59:30|5666.71|5666.71|5666.71|5666.71|5666.71|5666.71|5666.71|5666.71|0
1609412400000|2020-12-31 11:00:00|5667|5667|5667.6|5667.6|5667.6|5667.6|5667|5667|0
1609412440000|2020-12-31 11:00:40|5666.06|5666.06|5666.06|5666.06|5666.06|5666.06|5666.06|5666.06|0
1609412450000|2020-12-31 11:00:50|5664.53|5664.53|5664.53|5664.53|5664.53|5664.53|5664.53|5664.53|0
1609412530000|2020-12-31 11:02:10|5665.72|5665.72|5659.57|5659.57|5665.72|5665.72|5659.57|5659.57|0
1609412610000|2020-12-31 11:03:30|5645.73|5645.73|5645.73|5645.73|5645.73|5645.73|5645.73|5645.73|0
1609412680000|2020-12-31 11:04:40|5645.43|5645.43|5645.43|5645.43|5645.43|5645.43|5645.43|5645.43|0
1609412750000|2020-12-31 11:05:50|5643.64|5643.64|5643.34|5643.34|5643.64|5643.64|5643.34|5643.34|0
1609412770000|2020-12-31 11:06:10|5644.88|5644.88|5652.57|5652.57|5661.79|5661.79|5644.88|5644.88|0
1609412870000|2020-12-31 11:07:50|5651.03|5651.03|5651.03|5651.03|5651.03|5651.03|5651.03|5651.03|0
1609412960000|2020-12-31 11:09:20|5649.49|5649.49|5649.49|5649.49|5649.49|5649.49|5649.49|5649.49|0
1609413060000|2020-12-31 11:11:00|5648.3|5648.3|5647.11|5647.11|5648.3|5648.3|5647.11|5647.11|0
1609413120000|2020-12-31 11:12:00|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|5637.88|0
1609413180000|2020-12-31 11:13:00|5633.27|5633.27|5633.27|5633.27|5633.27|5633.27|5633.27|5633.27|0
1609413200000|2020-12-31 11:13:20|5636.35|5636.35|5648.65|5648.65|5648.65|5648.65|5636.35|5636.35|0
1609413420000|2020-12-31 11:17:00|5644.03|5644.03|5644.03|5644.03|5644.03|5644.03|5644.03|5644.03|0
1609413520000|2020-12-31 11:18:40|5644.33|5644.33|5644.33|5644.33|5644.33|5644.33|5644.33|5644.33|0
1609413690000|2020-12-31 11:21:30|5644.63|5644.63|5644.63|5644.63|5644.63|5644.63|5644.63|5644.63|0
1609413710000|2020-12-31 11:21:50|5646.17|5646.17|5646.17|5646.17|5646.17|5646.17|5646.17|5646.17|0
1609413730000|2020-12-31 11:22:10|5649.24|5649.24|5649.24|5649.24|5649.24|5649.24|5649.24|5649.24|0
1609413740000|2020-12-31 11:22:20|5653.86|5653.86|5656.93|5656.93|5656.93|5656.93|5653.86|5653.86|0
1609413760000|2020-12-31 11:22:40|5663.08|5663.08|5663.08|5663.08|5663.08|5663.08|5663.08|5663.08|0
1609413790000|2020-12-31 11:23:10|5656.93|5656.93|5656.93|5656.93|5656.93|5656.93|5656.93|5656.93|0
1609413890000|2020-12-31 11:24:50|5653.86|5653.86|5653.86|5653.86|5653.86|5653.86|5653.86|5653.86|0
1609413900000|2020-12-31 11:25:00|5649.24|5649.24|5649.24|5649.24|5649.24|5649.24|5649.24|5649.24|0
1609413910000|2020-12-31 11:25:10|5648.05|5648.05|5648.05|5648.05|5648.05|5648.05|5648.05|5648.05|0
1609413970000|2020-12-31 11:26:10|5657.27|5657.27|5657.27|5657.27|5657.27|5657.27|5657.27|5657.27|0
1609414210000|2020-12-31 11:30:10|5658.81|5658.81|5655.74|5655.74|5658.81|5658.81|5655.74|5655.74|0
1609414290000|2020-12-31 11:31:30|5655.44|5655.44|5655.44|5655.44|5655.44|5655.44|5655.44|5655.44|0
1609414300000|2020-12-31 11:31:40|5654.84|5654.84|5654.25|5654.25|5654.84|5654.84|5654.25|5654.25|0
1609414310000|2020-12-31 11:31:50|5653.95|5653.95|5653.95|5653.95|5653.95|5653.95|5653.95|5653.95|0
1609414340000|2020-12-31 11:32:20|5658.56|5658.56|5658.56|5658.56|5658.56|5658.56|5658.56|5658.56|0
1609414500000|2020-12-31 11:35:00|5657.37|5657.37|5657.37|5657.37|5657.37|5657.37|5657.37|5657.37|0
1609414540000|2020-12-31 11:35:40|5658.56|5658.56|5659.16|5659.16|5659.16|5659.16|5658.56|5658.56|0
1609414570000|2020-12-31 11:36:10|5661.24|5661.24|5661.54|5661.54|5661.54|5661.54|5661.24|5661.24|0
1609414700000|2020-12-31 11:38:20|5663.08|5663.08|5663.08|5663.08|5663.08|5663.08|5663.08|5663.08|0
1609414740000|2020-12-31 11:39:00|5660.01|5660.01|5660.01|5660.01|5660.01|5660.01|5660.01|5660.01|0
1609414770000|2020-12-31 11:39:30|5663.08|5663.08|5663.08|5663.08|5663.08|5663.08|5663.08|5663.08|0
1609414830000|2020-12-31 11:40:30|5662.78|5662.78|5662.78|5662.78|5662.78|5662.78|5662.78|5662.78|0
1609414840000|2020-12-31 11:40:40|5667.39|5667.39|5667.39|5667.39|5667.39|5667.39|5667.39|5667.39|0
1609414890000|2020-12-31 11:41:30|5675.08|5675.08|5675.08|5675.08|5675.08|5675.08|5675.08|5675.08|0
1609414900000|2020-12-31 11:41:40|5670.47|5670.47|5670.47|5670.47|5670.47|5670.47|5670.47|5670.47|0
1609414960000|2020-12-31 11:42:40|5669.87|5669.87|5669.87|5669.87|5669.87|5669.87|5669.87|5669.87|0
1609415120000|2020-12-31 11:45:20|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|5670.77|0
1609415140000|2020-12-31 11:45:40|5671.36|5671.36|5671.36|5671.36|5671.36|5671.36|5671.36|5671.36|0
1609415190000|2020-12-31 11:46:30|5682.13|5682.13|5682.13|5682.13|5682.13|5682.13|5682.13|5682.13|0
1609415240000|2020-12-31 11:47:20|5683.92|5683.92|5683.02|5683.02|5683.92|5683.92|5683.02|5683.02|0
1609415390000|2020-12-31 11:49:50|5684.81|5684.81|5679.6|5679.6|5684.81|5684.81|5679.6|5679.6|0
1609415440000|2020-12-31 11:50:40|5678.71|5678.71|5677.81|5677.81|5678.71|5678.71|5677.81|5677.81|0
1609415480000|2020-12-31 11:51:20|5674.74|5674.74|5674.74|5674.74|5674.74|5674.74|5674.74|5674.74|0
1609415500000|2020-12-31 11:51:40|5671.66|5671.66|5671.66|5671.66|5671.66|5671.66|5671.66|5671.66|0
1609415520000|2020-12-31 11:52:00|5656.29|5656.29|5655.09|5655.09|5656.29|5656.29|5655.09|5655.09|0
1609415570000|2020-12-31 11:52:50|5639.72|5639.72|5639.72|5639.72|5639.72|5639.72|5639.72|5639.72|0
1609415600000|2020-12-31 11:53:20|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|0
1609415680000|2020-12-31 11:54:40|5635.11|5635.11|5635.11|5635.11|5635.11|5635.11|5635.11|5635.11|0
1609415720000|2020-12-31 11:55:20|5648.94|5648.94|5654.5|5654.5|5655.09|5655.09|5648.94|5648.94|0
1609415760000|2020-12-31 11:56:00|5654.2|5654.2|5654.2|5654.2|5654.2|5654.2|5654.2|5654.2|0
1609415790000|2020-12-31 11:56:30|5653.9|5653.9|5653.6|5653.6|5653.9|5653.9|5653.6|5653.6|0
1609415830000|2020-12-31 11:57:10|5645.92|5645.92|5645.92|5645.92|5645.92|5645.92|5645.92|5645.92|0
1609415870000|2020-12-31 11:57:50|5641.3|5641.3|5641.3|5641.3|5641.3|5641.3|5641.3|5641.3|0
1609415990000|2020-12-31 11:59:50|5642.84|5642.84|5642.84|5642.84|5642.84|5642.84|5642.84|5642.84|0
1609416010000|2020-12-31 12:00:10|5636.69|5636.69|5641.3|5641.3|5641.3|5641.3|5636.69|5636.69|0
1609416060000|2020-12-31 12:01:00|5640.71|5640.71|5641.9|5641.9|5641.9|5641.9|5640.71|5640.71|0
1609416070000|2020-12-31 12:01:10|5644.97|5644.97|5644.97|5644.97|5644.97|5644.97|5644.97|5644.97|0
1609416160000|2020-12-31 12:02:40|5648.05|5648.05|5648.05|5648.05|5648.05|5648.05|5648.05|5648.05|0
1609416240000|2020-12-31 12:04:00|5643.44|5643.44|5641.9|5641.9|5643.44|5643.44|5641.9|5641.9|0
1609416320000|2020-12-31 12:05:20|5644.97|5644.97|5644.97|5644.97|5644.97|5644.97|5644.97|5644.97|0
1609416400000|2020-12-31 12:06:40|5648.05|5648.05|5649.59|5649.59|5649.59|5649.59|5648.05|5648.05|0
1609416470000|2020-12-31 12:07:50|5648.69|5648.69|5648.99|5648.99|5648.99|5648.99|5648.69|5648.69|0
1609416530000|2020-12-31 12:08:50|5650.53|5650.53|5652.07|5652.07|5652.07|5652.07|5650.53|5650.53|0
1609416560000|2020-12-31 12:09:20|5651.17|5651.17|5650.57|5650.57|5651.17|5651.17|5650.57|5650.57|0
1609416600000|2020-12-31 12:10:00|5649.68|5649.68|5649.68|5649.68|5649.68|5649.68|5649.68|5649.68|0
1609416610000|2020-12-31 12:10:10|5649.08|5649.08|5648.78|5648.78|5649.08|5649.08|5648.78|5648.78|0
1609416660000|2020-12-31 12:11:00|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|0
1609416670000|2020-12-31 12:11:10|5650.32|5650.32|5650.32|5650.32|5650.32|5650.32|5650.32|5650.32|0
1609416720000|2020-12-31 12:12:00|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|5653.4|0
1609416800000|2020-12-31 12:13:20|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|0
1609416810000|2020-12-31 12:13:30|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|5655.58|0
1609416860000|2020-12-31 12:14:20|5655.28|5655.28|5653.79|5653.79|5655.28|5655.28|5653.79|5653.79|0
1609416870000|2020-12-31 12:14:30|5652.89|5652.89|5652.59|5652.59|5652.89|5652.89|5652.59|5652.59|0
1609416880000|2020-12-31 12:14:40|5652.89|5652.89|5652.3|5652.3|5653.49|5653.49|5652.3|5652.3|0
1609416900000|2020-12-31 12:15:00|5651.7|5651.7|5651.7|5651.7|5651.7|5651.7|5651.7|5651.7|0
1609416910000|2020-12-31 12:15:10|5651.1|5651.1|5651.1|5651.1|5651.1|5651.1|5651.1|5651.1|0
1609416920000|2020-12-31 12:15:20|5643.42|5643.42|5643.42|5643.42|5643.42|5643.42|5643.42|5643.42|0
1609416930000|2020-12-31 12:15:30|5646.49|5646.49|5648.03|5648.03|5648.03|5648.03|5646.49|5646.49|0
1609416940000|2020-12-31 12:15:40|5648.33|5648.33|5648.33|5648.33|5648.33|5648.33|5648.33|5648.33|0
1609416970000|2020-12-31 12:16:10|5647.43|5647.43|5645.64|5645.64|5647.43|5647.43|5645.64|5645.64|0
1609416980000|2020-12-31 12:16:20|5642.57|5642.57|5644.1|5644.1|5644.1|5644.1|5639.49|5639.49|0
1609417010000|2020-12-31 12:16:50|5643.81|5643.81|5644.1|5644.1|5644.1|5644.1|5643.81|5643.81|0
1609417050000|2020-12-31 12:17:30|5644.7|5644.7|5644.7|5644.7|5644.7|5644.7|5644.7|5644.7|0
1609417100000|2020-12-31 12:18:20|5640.09|5640.09|5644.7|5644.7|5644.7|5644.7|5640.09|5640.09|0
1609417120000|2020-12-31 12:18:40|5643.51|5643.51|5643.21|5643.21|5643.51|5643.51|5643.21|5643.21|0
1609417130000|2020-12-31 12:18:50|5644.75|5644.75|5644.75|5644.75|5644.75|5644.75|5644.75|5644.75|0
1609417140000|2020-12-31 12:19:00|5643.26|5643.26|5643.26|5643.26|5643.26|5643.26|5643.26|5643.26|0
1609417150000|2020-12-31 12:19:10|5642.06|5642.06|5643.85|5643.85|5643.85|5643.85|5641.47|5641.47|0
1609417170000|2020-12-31 12:19:30|5646.93|5646.93|5646.93|5646.93|5646.93|5646.93|5646.93|5646.93|0
1609417180000|2020-12-31 12:19:40|5643.35|5643.35|5645.23|5645.23|5648.9|5648.9|5642.75|5642.75|0
1609417200000|2020-12-31 12:20:00|5646.12|5646.12|5647.62|5647.62|5647.62|5647.62|5646.12|5646.12|0
1609417220000|2020-12-31 12:20:20|5646.12|5646.12|5646.12|5646.12|5646.12|5646.12|5646.12|5646.12|0
1609417230000|2020-12-31 12:20:30|5645.53|5645.53|5641.86|5641.86|5646.47|5646.47|5641.86|5641.86|0
1609417240000|2020-12-31 12:20:40|5640.96|5640.96|5644.04|5644.04|5644.04|5644.04|5640.96|5640.96|0
1609417250000|2020-12-31 12:20:50|5640.96|5640.96|5640.96|5640.96|5640.96|5640.96|5640.96|5640.96|0
1609417270000|2020-12-31 12:21:10|5642.15|5642.15|5642.15|5642.15|5642.45|5642.45|5642.15|5642.15|0
1609417300000|2020-12-31 12:21:40|5640.96|5640.96|5640.66|5640.66|5640.96|5640.96|5639.77|5639.77|0
1609417310000|2020-12-31 12:21:50|5639.17|5639.17|5640.07|5640.07|5640.07|5640.07|5639.17|5639.17|0
1609417320000|2020-12-31 12:22:00|5636.99|5636.99|5636.99|5636.99|5636.99|5636.99|5636.99|5636.99|0
1609417360000|2020-12-31 12:22:40|5635.5|5635.5|5634.31|5634.31|5635.5|5635.5|5634.31|5634.31|0
1609417370000|2020-12-31 12:22:50|5633.41|5633.41|5633.41|5633.41|5633.41|5633.41|5633.41|5633.41|0
1609417380000|2020-12-31 12:23:00|5634.9|5634.9|5635.2|5635.2|5635.2|5635.2|5634.9|5634.9|0
1609417420000|2020-12-31 12:23:40|5634.31|5634.31|5634.31|5634.31|5634.31|5634.31|5634.31|5634.31|0
1609417430000|2020-12-31 12:23:50|5633.11|5633.11|5632.82|5632.82|5633.11|5633.11|5632.82|5632.82|0
1609417440000|2020-12-31 12:24:00|5631.28|5631.28|5628.2|5628.2|5631.28|5631.28|5628.2|5628.2|0
1609417460000|2020-12-31 12:24:20|5627.9|5627.9|5627.9|5627.9|5627.9|5627.9|5627.9|5627.9|0
1609417480000|2020-12-31 12:24:40|5627.31|5627.31|5627.31|5627.31|5627.31|5627.31|5627.31|5627.31|0
1609417500000|2020-12-31 12:25:00|5628.85|5628.85|5629.74|5629.74|5629.74|5629.74|5628.85|5628.85|0
1609417510000|2020-12-31 12:25:10|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|0
1609417530000|2020-12-31 12:25:30|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|0
1609417540000|2020-12-31 12:25:40|5621.8|5621.8|5620.91|5620.91|5621.8|5621.8|5620.91|5620.91|0
1609417550000|2020-12-31 12:25:50|5620.31|5620.31|5619.12|5619.12|5620.31|5620.31|5619.12|5619.12|0
1609417560000|2020-12-31 12:26:00|5620.01|5620.01|5620.01|5620.01|5620.01|5620.01|5620.01|5620.01|0
1609417590000|2020-12-31 12:26:30|5623.09|5623.09|5624.62|5624.62|5624.62|5624.62|5623.09|5623.09|0
1609417670000|2020-12-31 12:27:50|5623.73|5623.73|5624.62|5624.62|5624.62|5624.62|5623.73|5623.73|0
1609417740000|2020-12-31 12:29:00|5621.55|5621.55|5619.76|5619.76|5621.55|5621.55|5619.76|5619.76|0
1609417780000|2020-12-31 12:29:40|5618.22|5618.22|5618.22|5618.22|5618.22|5618.22|5618.22|5618.22|0
1609417790000|2020-12-31 12:29:50|5616.68|5616.68|5615.49|5615.49|5616.68|5616.68|5615.49|5615.49|0
1614154530000|2021-02-24 08:15:30|5273|5273|5273|5273|5273|5273|5273|5273|0
1614154560000|2021-02-24 08:16:00|5272.4|5272.4|5272.4|5272.4|5272.4|5272.4|5272.4|5272.4|0
1614154640000|2021-02-24 08:17:20|5304.69|5304.69|5306.18|5306.18|5306.18|5306.18|5304.69|5304.69|0
1614154670000|2021-02-24 08:17:50|5308.27|5308.27|5308.27|5308.27|5308.27|5308.27|5308.27|5308.27|0
1614154840000|2021-02-24 08:20:40|5326.72|5326.72|5320.57|5320.57|5326.72|5326.72|5320.57|5320.57|0
1614154860000|2021-02-24 08:21:00|5326.72|5326.72|5326.72|5326.72|5326.72|5326.72|5326.72|5326.72|0
1614154940000|2021-02-24 08:22:20|5320.57|5320.57|5317.59|5317.59|5320.57|5320.57|5317.59|5317.59|0
1614154980000|2021-02-24 08:23:00|5316.69|5316.69|5316.69|5316.69|5316.69|5316.69|5316.69|5316.69|0
1614155020000|2021-02-24 08:23:40|5312.08|5312.08|5312.08|5312.08|5312.08|5312.08|5312.08|5312.08|0
1614155060000|2021-02-24 08:24:20|5321.31|5321.31|5321.31|5321.31|5321.31|5321.31|5321.31|5321.31|0
1614155070000|2021-02-24 08:24:30|5322.8|5322.8|5323.1|5323.1|5323.1|5323.1|5322.8|5322.8|0
1614155080000|2021-02-24 08:24:40|5319.82|5319.82|5319.82|5319.82|5319.82|5319.82|5319.82|5319.82|0
1614155130000|2021-02-24 08:25:30|5310.59|5310.59|5310.59|5310.59|5310.59|5310.59|5310.59|5310.59|0
1614155170000|2021-02-24 08:26:10|5305.98|5305.98|5304.44|5304.44|5305.98|5305.98|5304.44|5304.44|0
1614155190000|2021-02-24 08:26:30|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|0
1614155320000|2021-02-24 08:28:40|5302.65|5302.65|5302.65|5302.65|5302.65|5302.65|5302.65|5302.65|0
1614155400000|2021-02-24 08:30:00|5306.23|5306.23|5306.23|5306.23|5306.23|5306.23|5306.23|5306.23|0
1614155500000|2021-02-24 08:31:40|5305.93|5305.93|5305.93|5305.93|5305.93|5305.93|5305.93|5305.93|0
1614155510000|2021-02-24 08:31:50|5325.92|5325.92|5325.92|5325.92|5325.92|5325.92|5325.92|5325.92|0
1614155520000|2021-02-24 08:32:00|5316.69|5316.69|5316.69|5316.69|5316.69|5316.69|5316.69|5316.69|0
1614155610000|2021-02-24 08:33:30|5309.01|5309.01|5308.11|5308.11|5309.01|5309.01|5308.11|5308.11|0
1614155780000|2021-02-24 08:36:20|5297.35|5297.35|5297.35|5297.35|5297.35|5297.35|5297.35|5297.35|0
1614155800000|2021-02-24 08:36:40|5309.65|5309.65|5309.65|5309.65|5309.65|5309.65|5309.65|5309.65|0
1614155880000|2021-02-24 08:38:00|5308.46|5308.46|5308.46|5308.46|5308.46|5308.46|5308.46|5308.46|0
1614156350000|2021-02-24 08:45:50|5309.65|5309.65|5309.65|5309.65|5309.65|5309.65|5309.65|5309.65|0
1614156390000|2021-02-24 08:46:30|5306.57|5306.57|5306.57|5306.57|5306.57|5306.57|5305.04|5305.04|0
1614156410000|2021-02-24 08:46:50|5311.19|5311.19|5311.19|5311.19|5311.19|5311.19|5311.19|5311.19|0
1614156420000|2021-02-24 08:47:00|5311.49|5311.49|5311.49|5311.49|5311.49|5311.49|5311.49|5311.49|0
1614156430000|2021-02-24 08:47:10|5314.56|5314.56|5314.56|5314.56|5314.56|5314.56|5314.56|5314.56|0
1614156440000|2021-02-24 08:47:20|5316.35|5316.35|5316.65|5316.65|5316.65|5316.65|5316.35|5316.35|0
1614156610000|2021-02-24 08:50:10|5315.11|5315.11|5321.77|5321.77|5321.77|5321.77|5315.11|5315.11|0
1614156630000|2021-02-24 08:50:30|5322.96|5322.96|5322.96|5322.96|5322.96|5322.96|5322.96|5322.96|0
1614156690000|2021-02-24 08:51:30|5327.57|5327.57|5327.57|5327.57|5327.57|5327.57|5327.57|5327.57|0
1614156700000|2021-02-24 08:51:40|5328.47|5328.47|5328.47|5328.47|5328.47|5328.47|5328.47|5328.47|0
1614156710000|2021-02-24 08:51:50|5328.76|5328.76|5330.85|5330.85|5330.85|5330.85|5328.76|5328.76|0
1614156720000|2021-02-24 08:52:00|5326.24|5326.24|5326.24|5326.24|5326.24|5326.24|5326.24|5326.24|0
1614156780000|2021-02-24 08:53:00|5326.84|5326.84|5326.84|5326.84|5326.84|5326.84|5326.84|5326.84|0
1614156920000|2021-02-24 08:55:20|5327.13|5327.13|5327.13|5327.13|5327.13|5327.13|5327.13|5327.13|0
1614156960000|2021-02-24 08:56:00|5334.82|5334.82|5334.82|5334.82|5334.82|5334.82|5334.82|5334.82|0
1614156970000|2021-02-24 08:56:10|5335.42|5335.42|5335.42|5335.42|5335.42|5335.42|5335.42|5335.42|0
1614157080000|2021-02-24 08:58:00|5341.57|5341.57|5341.57|5341.57|5341.57|5341.57|5341.57|5341.57|0
1614157100000|2021-02-24 08:58:20|5326.84|5326.84|5328.37|5328.37|5328.37|5328.37|5326.84|5326.84|0
1614157180000|2021-02-24 08:59:40|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|0
1614157220000|2021-02-24 09:00:20|5337.6|5337.6|5337.6|5337.6|5337.6|5337.6|5337.6|5337.6|0
1614157280000|2021-02-24 09:01:20|5345.29|5345.29|5351.44|5351.44|5351.44|5351.44|5345.29|5345.29|0
1614157310000|2021-02-24 09:01:50|5354.51|5354.51|5354.51|5354.51|5354.51|5354.51|5354.51|5354.51|0
1614157330000|2021-02-24 09:02:10|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|0
1614157380000|2021-02-24 09:03:00|5357.24|5357.24|5357.24|5357.24|5357.24|5357.24|5357.24|5357.24|0
1614157500000|2021-02-24 09:05:00|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|0
1614157560000|2021-02-24 09:06:00|5354.17|5354.17|5354.17|5354.17|5354.17|5354.17|5354.17|5354.17|0
1614157570000|2021-02-24 09:06:10|5348.02|5348.02|5348.02|5348.02|5348.02|5348.02|5348.02|5348.02|0
1614157660000|2021-02-24 09:07:40|5346.48|5346.48|5346.48|5346.48|5346.48|5346.48|5346.48|5346.48|0
1614157680000|2021-02-24 09:08:00|5345.29|5345.29|5345.58|5345.58|5345.58|5345.58|5345.29|5345.29|0
1614157690000|2021-02-24 09:08:10|5344.05|5344.05|5343.15|5343.15|5344.05|5344.05|5343.15|5343.15|0
1614157850000|2021-02-24 09:10:50|5337|5337|5333.93|5333.93|5337|5337|5333.93|5333.93|0
1614157880000|2021-02-24 09:11:20|5329.15|5329.15|5326.77|5326.77|5329.15|5329.15|5324.68|5324.68|0
1614157890000|2021-02-24 09:11:30|5331.38|5331.38|5328.05|5328.05|5331.38|5331.38|5328.05|5328.05|0
1614157930000|2021-02-24 09:12:10|5331.04|5331.04|5331.04|5331.04|5331.04|5331.04|5331.04|5331.04|0
1614157950000|2021-02-24 09:12:30|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|0
1614158080000|2021-02-24 09:14:40|5331.89|5331.89|5333.08|5333.08|5333.08|5333.08|5331.89|5331.89|0
1614158090000|2021-02-24 09:14:50|5334.62|5334.62|5334.62|5334.62|5334.62|5334.62|5334.62|5334.62|0
1614158100000|2021-02-24 09:15:00|5337.69|5337.69|5342.26|5342.26|5342.26|5342.26|5337.69|5337.69|0
1614158120000|2021-02-24 09:15:20|5343.79|5343.79|5342.26|5342.26|5343.79|5343.79|5342.26|5342.26|0
1614158200000|2021-02-24 09:16:40|5339.18|5339.18|5339.18|5339.18|5339.18|5339.18|5339.18|5339.18|0
1614158210000|2021-02-24 09:16:50|5338.88|5338.88|5339.48|5339.48|5339.48|5339.48|5338.88|5338.88|0
1614158290000|2021-02-24 09:18:10|5340.38|5340.38|5339.18|5339.18|5340.38|5340.38|5339.18|5339.18|0
1614158410000|2021-02-24 09:20:10|5338.88|5338.88|5339.78|5339.78|5339.78|5339.78|5338.88|5338.88|0
1614158440000|2021-02-24 09:20:40|5344.39|5344.39|5350.54|5350.54|5350.54|5350.54|5344.39|5344.39|0
1614158460000|2021-02-24 09:21:00|5352.63|5352.63|5352.63|5352.63|5352.63|5352.63|5352.63|5352.63|0
1614158490000|2021-02-24 09:21:30|5353.23|5353.23|5352.93|5352.93|5353.23|5353.23|5352.93|5352.93|0
1614158560000|2021-02-24 09:22:40|5352.33|5352.33|5358.48|5358.48|5358.48|5358.48|5352.33|5352.33|0
1614158620000|2021-02-24 09:23:40|5357.88|5357.88|5356.35|5356.35|5357.88|5357.88|5356.35|5356.35|0
1614158640000|2021-02-24 09:24:00|5354.81|5354.81|5354.81|5354.81|5354.81|5354.81|5354.81|5354.81|0
1614158680000|2021-02-24 09:24:40|5356.35|5356.35|5356.35|5356.35|5356.35|5356.35|5356.35|5356.35|0
1614158720000|2021-02-24 09:25:20|5362.5|5362.5|5362.5|5362.5|5362.5|5362.5|5362.5|5362.5|0
1614158950000|2021-02-24 09:29:10|5380.95|5380.95|5380.95|5380.95|5380.95|5380.95|5380.95|5380.95|0
1614158960000|2021-02-24 09:29:20|5382.48|5382.48|5382.48|5382.48|5382.48|5382.48|5382.48|5382.48|0
1614158980000|2021-02-24 09:29:40|5383.08|5383.08|5383.08|5383.08|5383.08|5383.08|5383.08|5383.08|0
1614159020000|2021-02-24 09:30:20|5380.01|5380.01|5380.01|5380.01|5380.01|5380.01|5380.01|5380.01|0
1614159050000|2021-02-24 09:30:50|5378.47|5378.47|5375.39|5375.39|5378.47|5378.47|5375.39|5375.39|0
1614159140000|2021-02-24 09:32:20|5373.6|5373.6|5373.31|5373.31|5373.6|5373.6|5373.31|5373.31|0
1614159160000|2021-02-24 09:32:40|5373.6|5373.6|5373.6|5373.6|5373.6|5373.6|5373.6|5373.6|0
1614159180000|2021-02-24 09:33:00|5368.99|5368.99|5368.99|5368.99|5368.99|5368.99|5368.99|5368.99|0
1614159310000|2021-02-24 09:35:10|5368.4|5368.4|5368.4|5368.4|5368.4|5368.4|5368.4|5368.4|0
1614159350000|2021-02-24 09:35:50|5371.47|5371.47|5370.58|5370.58|5371.47|5371.47|5369.08|5369.08|0
1614159430000|2021-02-24 09:37:10|5372.11|5372.11|5373.65|5373.65|5373.65|5373.65|5372.11|5372.11|0
1614159450000|2021-02-24 09:37:30|5378.26|5378.26|5375.19|5375.19|5378.26|5378.26|5375.19|5375.19|0
1614159540000|2021-02-24 09:39:00|5373.65|5373.65|5373.65|5373.65|5373.65|5373.65|5373.65|5373.65|0
1614159610000|2021-02-24 09:40:10|5376.73|5376.73|5387.49|5387.49|5387.49|5387.49|5376.73|5376.73|0
1614159620000|2021-02-24 09:40:20|5379.8|5379.8|5379.8|5379.8|5379.8|5379.8|5379.8|5379.8|0
1614159630000|2021-02-24 09:40:30|5381.89|5381.89|5383.38|5383.38|5383.38|5383.38|5381.89|5381.89|0
1614159650000|2021-02-24 09:40:50|5387.99|5387.99|5390.08|5390.08|5390.08|5390.08|5387.99|5387.99|0
1614159660000|2021-02-24 09:41:00|5391.62|5391.62|5393.41|5393.41|5393.41|5393.41|5391.62|5391.62|0
1614159680000|2021-02-24 09:41:20|5391.92|5391.92|5391.92|5391.92|5391.92|5391.92|5391.92|5391.92|0
1614159700000|2021-02-24 09:41:40|5396.53|5396.53|5396.53|5396.53|5396.53|5396.53|5396.53|5396.53|0
1614159750000|2021-02-24 09:42:30|5402.88|5402.88|5402.88|5402.88|5402.88|5402.88|5402.88|5402.88|0
1614159760000|2021-02-24 09:42:40|5405.96|5405.96|5405.96|5405.96|5405.96|5405.96|5405.96|5405.96|0
1614159840000|2021-02-24 09:44:00|5413.65|5413.65|5413.65|5413.65|5413.65|5413.65|5413.65|5413.65|0
1614159850000|2021-02-24 09:44:10|5418.26|5418.26|5415.18|5415.18|5418.26|5418.26|5412.11|5412.11|0
1614159860000|2021-02-24 09:44:20|5414.89|5414.89|5415.18|5415.18|5415.18|5415.18|5414.59|5414.59|0
1614159900000|2021-02-24 09:45:00|5413.69|5413.69|5413.69|5413.69|5413.69|5413.69|5413.69|5413.69|0
1614159920000|2021-02-24 09:45:20|5415.23|5415.23|5406.01|5406.01|5415.23|5415.23|5406.01|5406.01|0
1614159970000|2021-02-24 09:46:10|5402.93|5402.93|5402.93|5402.93|5402.93|5402.93|5402.93|5402.93|0
1614159990000|2021-02-24 09:46:30|5403.23|5403.23|5400.54|5400.54|5403.23|5403.23|5400.54|5400.54|0
1614160020000|2021-02-24 09:47:00|5403.62|5403.62|5403.62|5403.62|5403.62|5403.62|5403.62|5403.62|0
1614160050000|2021-02-24 09:47:30|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|0
1614160080000|2021-02-24 09:48:00|5401.78|5401.78|5401.78|5401.78|5401.78|5401.78|5401.78|5401.78|0
1614160100000|2021-02-24 09:48:20|5397.17|5397.17|5395.63|5395.63|5397.17|5397.17|5395.63|5395.63|0
1614160170000|2021-02-24 09:49:30|5394.1|5394.1|5394.1|5394.1|5394.1|5394.1|5394.1|5394.1|0
1614160230000|2021-02-24 09:50:30|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|0
1614160280000|2021-02-24 09:51:20|5397.47|5397.47|5397.47|5397.47|5397.47|5397.47|5397.47|5397.47|0
1614160300000|2021-02-24 09:51:40|5392.86|5392.86|5388.24|5388.24|5392.86|5392.86|5387.95|5387.95|0
1614160330000|2021-02-24 09:52:10|5387.65|5387.65|5387.65|5387.65|5387.65|5387.65|5387.65|5387.65|0
1614160340000|2021-02-24 09:52:20|5389.19|5389.19|5389.19|5389.19|5389.19|5389.19|5389.19|5389.19|0
1614160370000|2021-02-24 09:52:50|5387.65|5387.65|5387.65|5387.65|5387.65|5387.65|5387.65|5387.65|0
1614160410000|2021-02-24 09:53:30|5391.57|5391.57|5391.57|5391.57|5391.57|5391.57|5391.57|5391.57|0
1614160430000|2021-02-24 09:53:50|5393.11|5393.11|5393.11|5393.11|5393.11|5393.11|5393.11|5393.11|0
1614160520000|2021-02-24 09:55:20|5385.42|5385.42|5385.42|5385.42|5385.42|5385.42|5385.42|5385.42|0
1614160570000|2021-02-24 09:56:10|5386.32|5386.32|5388.11|5388.11|5388.11|5388.11|5386.32|5386.32|0
1614160590000|2021-02-24 09:56:30|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|0
1614160700000|2021-02-24 09:58:20|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|0
1614160750000|2021-02-24 09:59:10|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|5388.11|5388.11|0
1614160790000|2021-02-24 09:59:50|5391.23|5391.23|5391.23|5391.23|5391.23|5391.23|5391.23|5391.23|0
1614160800000|2021-02-24 10:00:00|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|0
1614160810000|2021-02-24 10:00:10|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|0
1614160830000|2021-02-24 10:00:30|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|0
1614160850000|2021-02-24 10:00:50|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|0
1614160910000|2021-02-24 10:01:50|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|0
1614160920000|2021-02-24 10:02:00|5387.85|5387.85|5387.85|5387.85|5387.85|5387.85|5387.85|5387.85|0
1614160950000|2021-02-24 10:02:30|5384.78|5384.78|5384.78|5384.78|5384.78|5384.78|5384.78|5384.78|0
1614161030000|2021-02-24 10:03:50|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|0
1614161070000|2021-02-24 10:04:30|5371.33|5371.33|5370.74|5370.74|5371.33|5371.33|5370.74|5370.74|0
1614161100000|2021-02-24 10:05:00|5370.44|5370.44|5370.44|5370.44|5370.44|5370.44|5370.44|5370.44|0
1614161110000|2021-02-24 10:05:10|5371.97|5371.97|5373.51|5373.51|5373.51|5373.51|5371.97|5371.97|0
1614161150000|2021-02-24 10:05:50|5371.97|5371.97|5371.97|5371.97|5371.97|5371.97|5371.97|5371.97|0
1614161170000|2021-02-24 10:06:10|5378.12|5378.12|5378.12|5378.12|5378.12|5378.12|5378.12|5378.12|0
1614161180000|2021-02-24 10:06:20|5381.2|5381.2|5381.2|5381.2|5381.2|5381.2|5381.2|5381.2|0
1614161190000|2021-02-24 10:06:30|5381.5|5381.5|5384.27|5384.27|5384.27|5384.27|5381.2|5381.2|0
1614161220000|2021-02-24 10:07:00|5385.47|5385.47|5387.01|5387.01|5387.01|5387.01|5385.47|5385.47|0
1614161300000|2021-02-24 10:08:20|5382.39|5382.39|5382.39|5382.39|5382.39|5382.39|5382.39|5382.39|0
1614161360000|2021-02-24 10:09:20|5385.47|5385.47|5385.47|5385.47|5385.47|5385.47|5385.47|5385.47|0
1614161370000|2021-02-24 10:09:30|5388.54|5388.54|5395.84|5395.84|5405.06|5405.06|5388.54|5388.54|0
1614161380000|2021-02-24 10:09:40|5396.14|5396.14|5396.14|5396.14|5396.14|5396.14|5396.14|5396.14|0
1614161430000|2021-02-24 10:10:30|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|0
1614161450000|2021-02-24 10:10:50|5398.52|5398.52|5400.06|5400.06|5401.6|5401.6|5398.52|5398.52|0
1614161520000|2021-02-24 10:12:00|5404.67|5404.67|5404.67|5404.67|5404.67|5404.67|5404.67|5404.67|0
1614161560000|2021-02-24 10:12:40|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|0
1614161590000|2021-02-24 10:13:10|5409.24|5409.24|5408.64|5408.64|5409.24|5409.24|5408.64|5408.64|0
1614161610000|2021-02-24 10:13:30|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|5409.54|0
1614161650000|2021-02-24 10:14:10|5408.94|5408.94|5405.87|5405.87|5408.94|5408.94|5405.87|5405.87|0
1614161680000|2021-02-24 10:14:40|5404.33|5404.33|5404.33|5404.33|5404.33|5404.33|5404.33|5404.33|0
1614161770000|2021-02-24 10:16:10|5401.35|5401.35|5401.35|5401.35|5401.35|5401.35|5401.35|5401.35|0
1614161830000|2021-02-24 10:17:10|5412.11|5412.11|5412.11|5412.11|5412.11|5412.11|5412.11|5412.11|0
1614161880000|2021-02-24 10:18:00|5410.57|5410.57|5410.57|5410.57|5410.57|5410.57|5410.57|5410.57|0
1614161980000|2021-02-24 10:19:40|5409.03|5409.03|5413.65|5413.65|5413.65|5413.65|5404.42|5404.42|0
1614162000000|2021-02-24 10:20:00|5413.95|5413.95|5413.95|5413.95|5413.95|5413.95|5413.95|5413.95|0
1614162010000|2021-02-24 10:20:10|5410.96|5410.96|5412.16|5412.16|5412.16|5412.16|5410.96|5410.96|0
1614162050000|2021-02-24 10:20:50|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|0
1614162100000|2021-02-24 10:21:40|5407.54|5407.54|5402.93|5402.93|5407.54|5407.54|5402.93|5402.93|0
1614162130000|2021-02-24 10:22:10|5401.14|5401.14|5402.68|5402.68|5402.68|5402.68|5401.14|5401.14|0
1614162150000|2021-02-24 10:22:30|5401.14|5401.14|5401.14|5401.14|5401.14|5401.14|5401.14|5401.14|0
1614162160000|2021-02-24 10:22:40|5400.54|5400.54|5400.54|5400.54|5400.54|5400.54|5400.54|5400.54|0
1614162220000|2021-02-24 10:23:40|5402.08|5402.08|5402.08|5402.08|5402.08|5402.08|5402.08|5402.08|0
1614162270000|2021-02-24 10:24:30|5408.23|5408.23|5408.23|5408.23|5408.23|5408.23|5408.23|5408.23|0
1614162290000|2021-02-24 10:24:50|5402.08|5402.08|5402.08|5402.08|5402.08|5402.08|5402.08|5402.08|0
1614162380000|2021-02-24 10:26:20|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|0
1614162440000|2021-02-24 10:27:20|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|0
1614162500000|2021-02-24 10:28:20|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|0
1614162510000|2021-02-24 10:28:30|5413.65|5413.65|5413.65|5413.65|5413.65|5413.65|5413.65|5413.65|0
1614162520000|2021-02-24 10:28:40|5414.54|5414.54|5414.54|5414.54|5414.54|5414.54|5414.54|5414.54|0
1614162530000|2021-02-24 10:28:50|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|0
1614162580000|2021-02-24 10:29:40|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|0
1614162600000|2021-02-24 10:30:00|5412.8|5412.8|5412.8|5412.8|5412.8|5412.8|5412.8|5412.8|0
1614162660000|2021-02-24 10:31:00|5415.87|5415.87|5415.87|5415.87|5415.87|5415.87|5415.87|5415.87|0
1614162710000|2021-02-24 10:31:50|5416.17|5416.17|5416.17|5416.17|5416.17|5416.17|5416.17|5416.17|0
1614162720000|2021-02-24 10:32:00|5411.56|5411.56|5408.48|5408.48|5411.56|5411.56|5408.48|5408.48|0
1614162800000|2021-02-24 10:33:20|5414.63|5414.63|5414.63|5414.63|5414.63|5414.63|5414.63|5414.63|0
1614162830000|2021-02-24 10:33:50|5412.84|5412.84|5412.84|5412.84|5412.84|5412.84|5412.84|5412.84|0
1614162870000|2021-02-24 10:34:30|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|5411.31|0
1614162900000|2021-02-24 10:35:00|5413.69|5413.69|5413.69|5413.69|5413.69|5413.69|5413.69|5413.69|0
1614162920000|2021-02-24 10:35:20|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|0
1614162970000|2021-02-24 10:36:10|5411.51|5411.51|5411.51|5411.51|5411.51|5411.51|5411.51|5411.51|0
1614163030000|2021-02-24 10:37:10|5406.9|5406.9|5406.9|5406.9|5406.9|5406.9|5406.9|5406.9|0
1614163060000|2021-02-24 10:37:40|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|0
1614163080000|2021-02-24 10:38:00|5406.6|5406.6|5406.6|5406.6|5406.6|5406.6|5406.6|5406.6|0
1614163150000|2021-02-24 10:39:10|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|0
1614163180000|2021-02-24 10:39:40|5411.21|5411.21|5411.21|5411.21|5411.21|5411.21|5411.21|5411.21|0
1614163200000|2021-02-24 10:40:00|5411.81|5411.81|5411.81|5411.81|5411.81|5411.81|5411.81|5411.81|0
1614163240000|2021-02-24 10:40:40|5412.71|5412.71|5412.71|5412.71|5412.71|5412.71|5412.71|5412.71|0
1614163290000|2021-02-24 10:41:30|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|0
1614163360000|2021-02-24 10:42:40|5406.95|5406.95|5400.8|5400.8|5406.95|5406.95|5400.8|5400.8|0
1614163370000|2021-02-24 10:42:50|5406.95|5406.95|5406.95|5406.95|5406.95|5406.95|5406.95|5406.95|0
1614163420000|2021-02-24 10:43:40|5404.56|5404.56|5404.56|5404.56|5404.56|5404.56|5404.56|5404.56|0
1614163520000|2021-02-24 10:45:20|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|0
1614163580000|2021-02-24 10:46:20|5404.56|5404.56|5404.56|5404.56|5404.56|5404.56|5404.56|5404.56|0
1614163620000|2021-02-24 10:47:00|5401.49|5401.49|5398.41|5398.41|5401.49|5401.49|5398.41|5398.41|0
1614163650000|2021-02-24 10:47:30|5396.87|5396.87|5396.87|5396.87|5396.87|5396.87|5396.87|5396.87|0
1614163710000|2021-02-24 10:48:30|5401.49|5401.49|5401.49|5401.49|5401.49|5401.49|5401.49|5401.49|0
1614163740000|2021-02-24 10:49:00|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|0
1614163750000|2021-02-24 10:49:10|5408.78|5408.78|5407.25|5407.25|5408.78|5408.78|5407.25|5407.25|0
1614163850000|2021-02-24 10:50:50|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|0
1614163870000|2021-02-24 10:51:10|5401.14|5401.14|5401.74|5401.74|5401.74|5401.74|5401.14|5401.14|0
1614163890000|2021-02-24 10:51:30|5403.28|5403.28|5403.28|5403.28|5403.28|5403.28|5403.28|5403.28|0
1614163940000|2021-02-24 10:52:20|5404.17|5404.17|5404.47|5404.47|5404.47|5404.47|5404.17|5404.17|0
1614163950000|2021-02-24 10:52:30|5399.86|5399.86|5399.86|5399.86|5399.86|5399.86|5399.86|5399.86|0
1614163960000|2021-02-24 10:52:40|5401.39|5401.39|5401.39|5401.39|5401.39|5401.39|5401.39|5401.39|0
1614164000000|2021-02-24 10:53:20|5400.5|5400.5|5398.96|5398.96|5400.5|5400.5|5398.96|5398.96|0
1614164060000|2021-02-24 10:54:20|5405.11|5405.11|5404.51|5404.51|5405.11|5405.11|5404.51|5404.51|0
1614164070000|2021-02-24 10:54:30|5399.9|5399.9|5398.36|5398.36|5399.9|5399.9|5398.36|5398.36|0
1614164080000|2021-02-24 10:54:40|5396.83|5396.83|5396.83|5396.83|5396.83|5396.83|5396.83|5396.83|0
1614164120000|2021-02-24 10:55:20|5398.02|5398.02|5398.02|5398.02|5398.02|5398.02|5398.02|5398.02|0
1614164130000|2021-02-24 10:55:30|5399.21|5399.21|5399.21|5399.21|5399.21|5399.21|5399.21|5399.21|0
1614164150000|2021-02-24 10:55:50|5396.14|5396.14|5394.6|5394.6|5396.14|5396.14|5394.6|5394.6|0
1614164180000|2021-02-24 10:56:20|5392.51|5392.51|5389.44|5389.44|5392.51|5392.51|5389.44|5389.44|0
1614164220000|2021-02-24 10:57:00|5394.05|5394.05|5394.05|5394.05|5394.05|5394.05|5394.05|5394.05|0
1614164280000|2021-02-24 10:58:00|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|0
1614164290000|2021-02-24 10:58:10|5398.66|5398.66|5401.74|5401.74|5401.74|5401.74|5398.66|5398.66|0
1614164310000|2021-02-24 10:58:30|5400.2|5400.2|5400.2|5400.2|5400.2|5400.2|5400.2|5400.2|0
1614164350000|2021-02-24 10:59:10|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|0
1614164370000|2021-02-24 10:59:30|5392.51|5392.51|5392.51|5392.51|5392.51|5392.51|5392.51|5392.51|0
1614164380000|2021-02-24 10:59:40|5392.81|5392.81|5392.81|5392.81|5392.81|5392.81|5392.81|5392.81|0
1614164490000|2021-02-24 11:01:30|5394.35|5394.35|5394.35|5394.35|5394.35|5394.35|5394.35|5394.35|0
1614164500000|2021-02-24 11:01:40|5395.89|5395.89|5406.65|5406.65|5406.65|5406.65|5395.89|5395.89|0
1614164520000|2021-02-24 11:02:00|5405.11|5405.11|5406.65|5406.65|5406.65|5406.65|5403.57|5403.57|0
1614164540000|2021-02-24 11:02:20|5402.04|5402.04|5402.04|5402.04|5402.04|5402.04|5402.04|5402.04|0
1614164570000|2021-02-24 11:02:50|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|0
1614164620000|2021-02-24 11:03:40|5402.04|5402.04|5408.19|5408.19|5408.19|5408.19|5402.04|5402.04|0
1614164630000|2021-02-24 11:03:50|5409.72|5409.72|5411.26|5411.26|5411.26|5411.26|5409.72|5409.72|0
1614164640000|2021-02-24 11:04:00|5412.8|5412.8|5412.8|5412.8|5412.8|5412.8|5412.8|5412.8|0
1614164650000|2021-02-24 11:04:10|5414.34|5414.34|5420.49|5420.49|5420.49|5420.49|5414.34|5414.34|0
1614164670000|2021-02-24 11:04:30|5417.41|5417.41|5417.41|5417.41|5417.41|5417.41|5417.41|5417.41|0
1614164690000|2021-02-24 11:04:50|5418.6|5418.6|5418.6|5418.6|5418.6|5418.6|5418.6|5418.6|0
1614164710000|2021-02-24 11:05:10|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|0
1614164740000|2021-02-24 11:05:40|5421.68|5421.68|5431.16|5431.16|5431.16|5431.16|5421.68|5421.68|0
1614164760000|2021-02-24 11:06:00|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|0
1614164770000|2021-02-24 11:06:10|5420.39|5420.39|5417.32|5417.32|5420.39|5420.39|5417.32|5417.32|0
1614164790000|2021-02-24 11:06:30|5412.71|5412.71|5412.71|5412.71|5412.71|5412.71|5412.71|5412.71|0
1614164900000|2021-02-24 11:08:20|5417.32|5417.32|5417.32|5417.32|5417.32|5417.32|5417.32|5417.32|0
1614164960000|2021-02-24 11:09:20|5420.39|5420.39|5420.39|5420.39|5420.39|5420.39|5420.39|5420.39|0
1614165000000|2021-02-24 11:10:00|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|0
1614165040000|2021-02-24 11:10:40|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|0
1614165220000|2021-02-24 11:13:40|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|5420.14|0
1614165240000|2021-02-24 11:14:00|5423.22|5423.22|5424.75|5424.75|5424.75|5424.75|5423.22|5423.22|0
1614165310000|2021-02-24 11:15:10|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|0
1614165340000|2021-02-24 11:15:40|5426.29|5426.29|5426.29|5426.29|5426.29|5426.29|5426.29|5426.29|0
1614165400000|2021-02-24 11:16:40|5425.99|5425.99|5425.99|5425.99|5425.99|5425.99|5425.99|5425.99|0
1614165480000|2021-02-24 11:18:00|5419.84|5419.84|5419.84|5419.84|5419.84|5419.84|5419.84|5419.84|0
1614165570000|2021-02-24 11:19:30|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|0
1614165600000|2021-02-24 11:20:00|5418.31|5418.31|5419.84|5419.84|5419.84|5419.84|5418.31|5418.31|0
1614165690000|2021-02-24 11:21:30|5418.31|5418.31|5418.31|5418.31|5418.31|5418.31|5418.31|5418.31|0
1614165740000|2021-02-24 11:22:20|5419.84|5419.84|5429.07|5429.07|5429.07|5429.07|5419.84|5419.84|0
1614165760000|2021-02-24 11:22:40|5433.68|5433.68|5434.58|5434.58|5434.58|5434.58|5433.68|5433.68|0
1614165780000|2021-02-24 11:23:00|5428.43|5428.43|5428.43|5428.43|5428.43|5428.43|5428.43|5428.43|0
1614165890000|2021-02-24 11:24:50|5425.35|5425.35|5423.81|5423.81|5425.35|5425.35|5423.81|5423.81|0
1614165940000|2021-02-24 11:25:40|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|5425.01|0
1614166000000|2021-02-24 11:26:40|5424.11|5424.11|5422.32|5422.32|5424.11|5424.11|5422.32|5422.32|0
1614166120000|2021-02-24 11:28:40|5423.52|5423.52|5423.52|5423.52|5423.52|5423.52|5423.52|5423.52|0
1614166140000|2021-02-24 11:29:00|5425.05|5425.05|5425.05|5425.05|5425.05|5425.05|5425.05|5425.05|0
1614166250000|2021-02-24 11:30:50|5429.67|5429.67|5426.59|5426.59|5429.67|5429.67|5426.59|5426.59|0
1614166260000|2021-02-24 11:31:00|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|0
1614166270000|2021-02-24 11:31:10|5423.86|5423.86|5423.86|5423.86|5423.86|5423.86|5423.86|5423.86|0
1614166510000|2021-02-24 11:35:10|5420.78|5420.78|5420.78|5420.78|5420.78|5420.78|5420.78|5420.78|0
1614166550000|2021-02-24 11:35:50|5417.71|5417.71|5417.71|5417.71|5417.71|5417.71|5417.71|5417.71|0
1614166580000|2021-02-24 11:36:20|5416.17|5416.17|5416.17|5416.17|5416.17|5416.17|5416.17|5416.17|0
1614166630000|2021-02-24 11:37:10|5411.56|5411.56|5409.47|5409.47|5411.56|5411.56|5409.47|5409.47|0
1614166650000|2021-02-24 11:37:30|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|0
1614166750000|2021-02-24 11:39:10|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|0
1614166850000|2021-02-24 11:40:50|5400.25|5400.25|5400.25|5400.25|5400.25|5400.25|5400.25|5400.25|0
1614166890000|2021-02-24 11:41:30|5401.14|5401.14|5401.14|5401.14|5401.14|5401.14|5401.14|5401.14|0
1614166970000|2021-02-24 11:42:50|5402.68|5402.68|5402.68|5402.68|5402.68|5402.68|5402.68|5402.68|0
1614166980000|2021-02-24 11:43:00|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|0
1614167000000|2021-02-24 11:43:20|5402.68|5402.68|5402.68|5402.68|5402.68|5402.68|5402.68|5402.68|0
1614167020000|2021-02-24 11:43:40|5404.77|5404.77|5404.77|5404.77|5404.77|5404.77|5404.77|5404.77|0
1614167040000|2021-02-24 11:44:00|5401.69|5401.69|5401.69|5401.69|5401.69|5401.69|5401.69|5401.69|0
1614167110000|2021-02-24 11:45:10|5399.9|5399.9|5401.1|5401.1|5401.1|5401.1|5399.9|5399.9|0
1614167120000|2021-02-24 11:45:20|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|0
1614167160000|2021-02-24 11:46:00|5401.1|5401.1|5404.17|5404.17|5404.17|5404.17|5399.56|5399.56|0
1614167320000|2021-02-24 11:48:40|5411.86|5411.86|5411.86|5411.86|5411.86|5411.86|5411.86|5411.86|0
1614167340000|2021-02-24 11:49:00|5413.4|5413.4|5413.4|5413.4|5413.4|5413.4|5413.4|5413.4|0
1614167350000|2021-02-24 11:49:10|5414.93|5414.93|5414.93|5414.93|5414.93|5414.93|5414.93|5414.93|0
1614167370000|2021-02-24 11:49:30|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|0
1614167380000|2021-02-24 11:49:40|5415.83|5415.83|5415.83|5415.83|5415.83|5415.83|5415.83|5415.83|0
1614167420000|2021-02-24 11:50:20|5418.21|5418.21|5418.21|5418.21|5418.21|5418.21|5418.21|5418.21|0
1614167460000|2021-02-24 11:51:00|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|0
1614167470000|2021-02-24 11:51:10|5424.02|5424.02|5424.32|5424.32|5424.32|5424.32|5424.02|5424.02|0
1614167490000|2021-02-24 11:51:30|5427.39|5427.39|5427.39|5427.39|5427.39|5427.39|5427.39|5427.39|0
1614167640000|2021-02-24 11:54:00|5424.32|5424.32|5422.83|5422.83|5424.32|5424.32|5422.83|5422.83|0
1614167660000|2021-02-24 11:54:20|5427.44|5427.44|5427.44|5427.44|5427.44|5427.44|5427.44|5427.44|0
1614167710000|2021-02-24 11:55:10|5428.98|5428.98|5428.98|5428.98|5428.98|5428.98|5428.98|5428.98|0
1614167770000|2021-02-24 11:56:10|5425.9|5425.9|5424.41|5424.41|5425.9|5425.9|5424.41|5424.41|0
1614167780000|2021-02-24 11:56:20|5425.3|5425.3|5425.3|5425.3|5425.3|5425.3|5425.3|5425.3|0
1614167820000|2021-02-24 11:57:00|5428.38|5428.38|5428.38|5428.38|5428.38|5428.38|5428.38|5428.38|0
1614167860000|2021-02-24 11:57:40|5428.08|5428.08|5429.62|5429.62|5429.62|5429.62|5428.08|5428.08|0
1614167870000|2021-02-24 11:57:50|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|0
1614167950000|2021-02-24 11:59:10|5428.08|5428.08|5426.54|5426.54|5428.08|5428.08|5426.54|5426.54|0
1614167990000|2021-02-24 11:59:50|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|0
1614168060000|2021-02-24 12:01:00|5428.68|5428.68|5428.68|5428.68|5428.68|5428.68|5428.68|5428.68|0
1614168150000|2021-02-24 12:02:30|5429.87|5429.87|5429.87|5429.87|5429.87|5429.87|5429.87|5429.87|0
1614168210000|2021-02-24 12:03:30|5428.98|5428.98|5428.98|5428.98|5428.98|5428.98|5428.98|5428.98|0
1614168250000|2021-02-24 12:04:10|5424.36|5424.36|5424.36|5424.36|5424.36|5424.36|5424.36|5424.36|0
1614168260000|2021-02-24 12:04:20|5428.98|5428.98|5430.51|5430.51|5430.51|5430.51|5428.98|5428.98|0
1614168300000|2021-02-24 12:05:00|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|0
1614168340000|2021-02-24 12:05:40|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|0
1614168420000|2021-02-24 12:07:00|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|0
1614168430000|2021-02-24 12:07:10|5429.02|5429.02|5425.95|5425.95|5429.02|5429.02|5425.95|5425.95|0
1614168450000|2021-02-24 12:07:30|5424.46|5424.46|5421.38|5421.38|5424.46|5424.46|5421.38|5421.38|0
1614168490000|2021-02-24 12:08:10|5420.49|5420.49|5420.49|5420.49|5420.49|5420.49|5420.49|5420.49|0
1614168520000|2021-02-24 12:08:40|5420.78|5420.78|5420.78|5420.78|5420.78|5420.78|5420.78|5420.78|0
1614168560000|2021-02-24 12:09:20|5423.86|5423.86|5428.47|5428.47|5428.47|5428.47|5423.86|5423.86|0
1614168570000|2021-02-24 12:09:30|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|0
1614168580000|2021-02-24 12:09:40|5429.02|5429.02|5429.02|5429.02|5429.02|5429.02|5429.02|5429.02|0
1614168680000|2021-02-24 12:11:20|5429.92|5429.92|5429.92|5429.92|5429.92|5429.92|5429.92|5429.92|0
1614168750000|2021-02-24 12:12:30|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|0
1614168760000|2021-02-24 12:12:40|5422.53|5422.53|5422.53|5422.53|5422.53|5422.53|5422.53|5422.53|0
1614168980000|2021-02-24 12:16:20|5419.45|5419.45|5419.45|5419.45|5419.45|5419.45|5419.45|5419.45|0
1614168990000|2021-02-24 12:16:30|5414.84|5414.84|5414.84|5414.84|5414.84|5414.84|5414.84|5414.84|0
1614169080000|2021-02-24 12:18:00|5413.3|5413.3|5413.3|5413.3|5413.3|5413.3|5413.3|5413.3|0
1614169110000|2021-02-24 12:18:30|5413.6|5413.6|5413.9|5413.9|5413.9|5413.9|5413.6|5413.6|0
1614169240000|2021-02-24 12:20:40|5410.82|5410.82|5410.82|5410.82|5410.82|5410.82|5410.82|5410.82|0
1614169270000|2021-02-24 12:21:10|5406.21|5406.21|5406.21|5406.21|5406.21|5406.21|5406.21|5406.21|0
1614169320000|2021-02-24 12:22:00|5412.36|5412.36|5412.36|5412.36|5412.36|5412.36|5412.36|5412.36|0
1614169350000|2021-02-24 12:22:30|5413.56|5413.56|5413.56|5413.56|5413.56|5413.56|5413.56|5413.56|0
1614169510000|2021-02-24 12:25:10|5411.17|5411.17|5414.24|5414.24|5414.24|5414.24|5411.17|5411.17|0
1614169530000|2021-02-24 12:25:30|5415.78|5415.78|5415.78|5415.78|5415.78|5415.78|5415.78|5415.78|0
1614169620000|2021-02-24 12:27:00|5412.71|5412.71|5412.71|5412.71|5412.71|5412.71|5412.71|5412.71|0
1614169650000|2021-02-24 12:27:30|5412.11|5412.11|5412.11|5412.11|5412.11|5412.11|5412.11|5412.11|0
1614169690000|2021-02-24 12:28:10|5411.51|5411.51|5411.51|5411.51|5411.51|5411.51|5411.51|5411.51|0
1614169800000|2021-02-24 12:30:00|5416.13|5416.13|5414.59|5414.59|5416.13|5416.13|5414.59|5414.59|0
1614169820000|2021-02-24 12:30:20|5417.87|5417.87|5417.87|5417.87|5417.87|5417.87|5417.87|5417.87|0
1614169840000|2021-02-24 12:30:40|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|5418.17|0
1614170030000|2021-02-24 12:33:50|5416.38|5416.38|5416.08|5416.08|5416.38|5416.38|5416.08|5416.08|0
1614170050000|2021-02-24 12:34:10|5403.78|5403.78|5403.78|5403.78|5403.78|5403.78|5403.78|5403.78|0
1614170170000|2021-02-24 12:36:10|5399.17|5399.17|5399.17|5399.17|5399.17|5399.17|5399.17|5399.17|0
1614170210000|2021-02-24 12:36:50|5398.27|5398.27|5397.68|5397.68|5398.27|5398.27|5397.68|5397.68|0
1614170250000|2021-02-24 12:37:30|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|0
1614170270000|2021-02-24 12:37:50|5392.08|5392.08|5392.08|5392.08|5392.08|5392.08|5392.08|5392.08|0
1614170300000|2021-02-24 12:38:20|5389|5389|5389|5389|5389|5389|5389|5389|0
1614170310000|2021-02-24 12:38:30|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|0
1614170330000|2021-02-24 12:38:50|5389|5389|5390.54|5390.54|5390.54|5390.54|5389|5389|0
1614170380000|2021-02-24 12:39:40|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|0
1614170450000|2021-02-24 12:40:50|5389|5389|5389|5389|5389|5389|5389|5389|0
1614170460000|2021-02-24 12:41:00|5392.08|5392.08|5392.08|5392.08|5392.08|5392.08|5392.08|5392.08|0
1614170480000|2021-02-24 12:41:20|5392.97|5392.97|5392.67|5392.67|5392.97|5392.97|5391.18|5391.18|0
1614170500000|2021-02-24 12:41:40|5391.14|5391.14|5392.67|5392.67|5392.67|5392.67|5391.14|5391.14|0
1614170510000|2021-02-24 12:41:50|5390.29|5390.29|5389.99|5389.99|5390.29|5390.29|5389.99|5389.99|0
1614170520000|2021-02-24 12:42:00|5391.48|5391.48|5391.48|5391.48|5391.48|5391.48|5391.48|5391.48|0
1614170560000|2021-02-24 12:42:40|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|0
1614170660000|2021-02-24 12:44:20|5392.97|5392.97|5391.18|5391.18|5392.97|5392.97|5391.18|5391.18|0
1614170690000|2021-02-24 12:44:50|5391.78|5391.78|5391.78|5391.78|5391.78|5391.78|5391.78|5391.78|0
1614170710000|2021-02-24 12:45:10|5394.85|5394.85|5393.61|5393.61|5394.85|5394.85|5393.32|5393.32|0
1614170950000|2021-02-24 12:49:10|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|0
1614171070000|2021-02-24 12:51:10|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|0
1614171130000|2021-02-24 12:52:10|5395.2|5395.2|5394.9|5394.9|5395.2|5395.2|5394.9|5394.9|0
1614171140000|2021-02-24 12:52:20|5396.69|5396.69|5396.69|5396.69|5396.69|5396.69|5396.69|5396.69|0
1614171340000|2021-02-24 12:55:40|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|0
1614171350000|2021-02-24 12:55:50|5399.76|5399.76|5399.76|5399.76|5399.76|5399.76|5399.76|5399.76|0
1614171400000|2021-02-24 12:56:40|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|0
1614171440000|2021-02-24 12:57:20|5393.66|5393.66|5393.66|5393.66|5393.66|5393.66|5393.66|5393.66|0
1614171520000|2021-02-24 12:58:40|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|0
1614171550000|2021-02-24 12:59:10|5393.02|5393.02|5393.02|5393.02|5393.02|5393.02|5393.02|5393.02|0
1614171560000|2021-02-24 12:59:20|5389.94|5389.94|5389.94|5389.94|5389.94|5389.94|5389.94|5389.94|0
1614171620000|2021-02-24 13:00:20|5393.02|5393.02|5393.02|5393.02|5393.02|5393.02|5393.02|5393.02|0
1614171680000|2021-02-24 13:01:20|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|0
1614171840000|2021-02-24 13:04:00|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|0
1614171850000|2021-02-24 13:04:10|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|0
1614171880000|2021-02-24 13:04:40|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|0
1614171980000|2021-02-24 13:06:20|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|0
1614172030000|2021-02-24 13:07:10|5387.21|5387.21|5387.21|5387.21|5387.21|5387.21|5387.21|5387.21|0
1614172160000|2021-02-24 13:09:20|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|0
1614172190000|2021-02-24 13:09:50|5388.75|5388.75|5385.67|5385.67|5388.75|5388.75|5385.67|5385.67|0
1614172200000|2021-02-24 13:10:00|5388.75|5388.75|5388.45|5388.45|5388.75|5388.75|5388.45|5388.45|0
1614172220000|2021-02-24 13:10:20|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|0
1614172270000|2021-02-24 13:11:10|5387.21|5387.21|5387.21|5387.21|5387.21|5387.21|5387.21|5387.21|0
1614172290000|2021-02-24 13:11:30|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|0
1614172310000|2021-02-24 13:11:50|5388.75|5388.75|5390.29|5390.29|5390.29|5390.29|5388.75|5388.75|0
1614172370000|2021-02-24 13:12:50|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|0
1614172480000|2021-02-24 13:14:40|5391.53|5391.53|5393.06|5393.06|5393.06|5393.06|5388.45|5388.45|0
1614172490000|2021-02-24 13:14:50|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|0
1614172540000|2021-02-24 13:15:40|5394.6|5394.6|5394.6|5394.6|5394.6|5394.6|5394.6|5394.6|0
1614172550000|2021-02-24 13:15:50|5395.2|5395.2|5390.58|5390.58|5395.2|5395.2|5387.51|5387.51|0
1614172590000|2021-02-24 13:16:30|5390.29|5390.29|5391.48|5391.48|5391.48|5391.48|5390.29|5390.29|0
1614172610000|2021-02-24 13:16:50|5377.64|5377.64|5376.15|5376.15|5377.64|5377.64|5376.15|5376.15|0
1614172630000|2021-02-24 13:17:10|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|0
1614172720000|2021-02-24 13:18:40|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|0
1614172810000|2021-02-24 13:20:10|5367.52|5367.52|5367.52|5367.52|5367.52|5367.52|5367.52|5367.52|0
1614172820000|2021-02-24 13:20:20|5366.93|5366.93|5366.93|5366.93|5366.93|5366.93|5366.93|5366.93|0
1614172850000|2021-02-24 13:20:50|5368.42|5368.42|5368.42|5368.42|5368.42|5368.42|5368.42|5368.42|0
1614172860000|2021-02-24 13:21:00|5369.01|5369.01|5369.01|5369.01|5369.01|5369.01|5369.01|5369.01|0
1614172870000|2021-02-24 13:21:10|5365.94|5365.94|5365.94|5365.94|5365.94|5365.94|5365.94|5365.94|0
1614172940000|2021-02-24 13:22:20|5362.86|5362.86|5362.86|5362.86|5362.86|5362.86|5362.86|5362.86|0
1614172970000|2021-02-24 13:22:50|5363.46|5363.46|5363.46|5363.46|5363.46|5363.46|5363.46|5363.46|0
1614172990000|2021-02-24 13:23:10|5363.76|5363.76|5361.37|5361.37|5363.76|5363.76|5361.37|5361.37|0
1614173010000|2021-02-24 13:23:30|5361.97|5361.97|5361.97|5361.97|5361.97|5361.97|5361.97|5361.97|0
1614173030000|2021-02-24 13:23:50|5355.82|5355.82|5356.12|5356.12|5356.12|5356.12|5355.82|5355.82|0
1614173050000|2021-02-24 13:24:10|5351.5|5351.5|5352.1|5352.1|5352.1|5352.1|5351.5|5351.5|0
1614173060000|2021-02-24 13:24:20|5356.71|5356.71|5356.71|5356.71|5356.71|5356.71|5356.71|5356.71|0
1614173110000|2021-02-24 13:25:10|5354.92|5354.92|5354.92|5354.92|5354.92|5354.92|5354.92|5354.92|0
1614173130000|2021-02-24 13:25:30|5358|5358|5358|5358|5358|5358|5358|5358|0
1614173180000|2021-02-24 13:26:20|5359.54|5359.54|5358|5358|5359.54|5359.54|5358|5358|0
1614173360000|2021-02-24 13:29:20|5357.7|5357.7|5357.7|5357.7|5357.7|5357.7|5357.7|5357.7|0
1614173380000|2021-02-24 13:29:40|5354.63|5354.63|5353.09|5353.09|5354.63|5354.63|5353.09|5353.09|0
1614173440000|2021-02-24 13:30:40|5354.63|5354.63|5354.63|5354.63|5354.63|5354.63|5354.63|5354.63|0
1614173490000|2021-02-24 13:31:30|5354.03|5354.03|5346.34|5346.34|5354.03|5354.03|5346.34|5346.34|0
1614173510000|2021-02-24 13:31:50|5344.8|5344.8|5344.8|5344.8|5344.8|5344.8|5344.8|5344.8|0
1614173540000|2021-02-24 13:32:20|5346.34|5346.34|5346.34|5346.34|5346.34|5346.34|5346.34|5346.34|0
1614173550000|2021-02-24 13:32:30|5347.88|5347.88|5347.88|5347.88|5347.88|5347.88|5347.88|5347.88|0
1614173600000|2021-02-24 13:33:20|5349.07|5349.07|5349.07|5349.07|5349.07|5349.07|5349.07|5349.07|0
1614173630000|2021-02-24 13:33:50|5349.67|5349.67|5349.67|5349.67|5349.67|5349.67|5349.67|5349.67|0
1614173650000|2021-02-24 13:34:10|5352.74|5352.74|5352.74|5352.74|5352.74|5352.74|5352.74|5352.74|0
1614173670000|2021-02-24 13:34:30|5353.94|5353.94|5353.94|5353.94|5353.94|5353.94|5353.94|5353.94|0
1614173700000|2021-02-24 13:35:00|5354.53|5354.53|5352.45|5352.45|5354.53|5354.53|5352.45|5352.45|0
1614173710000|2021-02-24 13:35:10|5349.37|5349.37|5349.37|5349.37|5349.37|5349.37|5349.37|5349.37|0
1614173760000|2021-02-24 13:36:00|5349.67|5349.67|5349.67|5349.67|5349.67|5349.67|5349.67|5349.67|0
1614173810000|2021-02-24 13:36:50|5349.97|5349.97|5349.97|5349.97|5349.97|5349.97|5349.97|5349.97|0
1614173840000|2021-02-24 13:37:20|5350.56|5350.56|5350.56|5350.56|5350.56|5350.56|5350.56|5350.56|0
1614173910000|2021-02-24 13:38:30|5358.25|5358.25|5358.25|5358.25|5358.25|5358.25|5358.25|5358.25|0
1614173930000|2021-02-24 13:38:50|5357.36|5357.36|5357.06|5357.06|5357.36|5357.36|5357.06|5357.06|0
1614174230000|2021-02-24 13:43:50|5357.36|5357.36|5357.36|5357.36|5357.36|5357.36|5357.36|5357.36|0
1614174350000|2021-02-24 13:45:50|5360.43|5360.43|5360.43|5360.43|5360.43|5360.43|5360.43|5360.43|0
1614174470000|2021-02-24 13:47:50|5360.13|5360.13|5360.13|5360.13|5360.13|5360.13|5360.13|5360.13|0
1614174480000|2021-02-24 13:48:00|5357.06|5357.06|5357.06|5357.06|5357.06|5357.06|5357.06|5357.06|0
1614174540000|2021-02-24 13:49:00|5353.98|5353.98|5353.98|5353.98|5353.98|5353.98|5353.98|5353.98|0
1614174550000|2021-02-24 13:49:10|5354.58|5354.58|5354.58|5354.58|5354.58|5354.58|5354.58|5354.58|0
1614174570000|2021-02-24 13:49:30|5348.43|5348.43|5348.43|5348.43|5348.43|5348.43|5348.43|5348.43|0
1614174590000|2021-02-24 13:49:50|5348.13|5348.13|5348.13|5348.13|5348.13|5348.13|5348.13|5348.13|0
1614174600000|2021-02-24 13:50:00|5345.06|5345.06|5345.06|5345.06|5345.06|5345.06|5345.06|5345.06|0
1614174620000|2021-02-24 13:50:20|5346.59|5346.59|5346.59|5346.59|5346.59|5346.59|5346.59|5346.59|0
1614174780000|2021-02-24 13:53:00|5349.67|5349.67|5349.67|5349.67|5349.67|5349.67|5349.67|5349.67|0
1614174800000|2021-02-24 13:53:20|5346.59|5346.59|5346.59|5346.59|5346.59|5346.59|5346.59|5346.59|0
1614174830000|2021-02-24 13:53:50|5346|5346|5341.38|5341.38|5346|5346|5341.38|5341.38|0
1614174880000|2021-02-24 13:54:40|5339.85|5339.85|5339.85|5339.85|5339.85|5339.85|5339.85|5339.85|0
1614174900000|2021-02-24 13:55:00|5344.46|5344.46|5344.46|5344.46|5344.46|5344.46|5344.46|5344.46|0
1614174910000|2021-02-24 13:55:10|5339.85|5339.85|5339.85|5339.85|5339.85|5339.85|5339.85|5339.85|0
1614174930000|2021-02-24 13:55:30|5338.31|5338.31|5338.31|5338.31|5338.31|5338.31|5338.31|5338.31|0
1614175030000|2021-02-24 13:57:10|5339.2|5339.2|5339.2|5339.2|5339.2|5339.2|5339.2|5339.2|0
1614175040000|2021-02-24 13:57:20|5337.67|5337.67|5336.18|5336.18|5337.67|5337.67|5336.18|5336.18|0
1614175070000|2021-02-24 13:57:50|5336.47|5336.47|5337.07|5337.07|5337.07|5337.07|5336.47|5336.47|0
1614175080000|2021-02-24 13:58:00|5332.46|5332.46|5332.46|5332.46|5332.46|5332.46|5332.46|5332.46|0
1614175090000|2021-02-24 13:58:10|5331.86|5331.86|5331.56|5331.56|5331.86|5331.86|5331.56|5331.56|0
1614175180000|2021-02-24 13:59:40|5326.95|5326.95|5326.95|5326.95|5326.95|5326.95|5326.95|5326.95|0
1614175190000|2021-02-24 13:59:50|5331.56|5331.56|5331.56|5331.56|5331.56|5331.56|5331.56|5331.56|0
1614175210000|2021-02-24 14:00:10|5336.18|5336.18|5336.18|5336.18|5336.18|5336.18|5336.18|5336.18|0
1614175220000|2021-02-24 14:00:20|5333.1|5333.1|5334.64|5334.64|5334.64|5334.64|5333.1|5333.1|0
1614175240000|2021-02-24 14:00:40|5336.18|5336.18|5336.18|5336.18|5336.18|5336.18|5336.18|5336.18|0
1614175250000|2021-02-24 14:00:50|5337.67|5337.67|5337.67|5337.67|5337.67|5337.67|5337.67|5337.67|0
1614175260000|2021-02-24 14:01:00|5338.26|5338.26|5338.26|5338.26|5338.26|5338.26|5338.26|5338.26|0
1614175280000|2021-02-24 14:01:20|5336.77|5336.77|5336.77|5336.77|5336.77|5336.77|5336.77|5336.77|0
1614175290000|2021-02-24 14:01:30|5336.18|5336.18|5336.18|5336.18|5336.18|5336.18|5336.18|5336.18|0
1614175360000|2021-02-24 14:02:40|5334.64|5334.64|5334.64|5334.64|5334.64|5334.64|5334.64|5334.64|0
1614175410000|2021-02-24 14:03:30|5331.56|5331.56|5331.56|5331.56|5331.56|5331.56|5331.56|5331.56|0
1614175420000|2021-02-24 14:03:40|5337.71|5337.71|5337.71|5337.71|5337.71|5337.71|5337.71|5337.71|0
1614175430000|2021-02-24 14:03:50|5339.25|5339.25|5341.04|5341.04|5341.04|5341.04|5339.25|5339.25|0
1614175520000|2021-02-24 14:05:20|5345.65|5345.65|5345.65|5345.65|5345.65|5345.65|5345.65|5345.65|0
1614175560000|2021-02-24 14:06:00|5346.55|5346.55|5346.85|5346.85|5346.85|5346.85|5346.55|5346.55|0
1614175580000|2021-02-24 14:06:20|5343.77|5343.77|5343.77|5343.77|5343.77|5343.77|5343.77|5343.77|0
1614175620000|2021-02-24 14:07:00|5344.67|5344.67|5345.56|5345.56|5345.56|5345.56|5344.67|5344.67|0
1614175670000|2021-02-24 14:07:50|5350.17|5350.17|5350.17|5350.17|5350.17|5350.17|5350.17|5350.17|0
1614175680000|2021-02-24 14:08:00|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|0
1614175740000|2021-02-24 14:09:00|5355.63|5355.63|5355.63|5355.63|5355.63|5355.63|5355.63|5355.63|0
1614175800000|2021-02-24 14:10:00|5356.23|5356.23|5356.23|5356.23|5356.83|5356.83|5356.23|5356.23|0
1614175840000|2021-02-24 14:10:40|5368.53|5368.53|5365.46|5365.46|5368.53|5368.53|5365.46|5365.46|0
1614175850000|2021-02-24 14:10:50|5365.75|5365.75|5365.75|5365.75|5365.75|5365.75|5365.75|5365.75|0
1614175860000|2021-02-24 14:11:00|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|0
1614175890000|2021-02-24 14:11:30|5364.51|5364.51|5364.51|5364.51|5364.51|5364.51|5364.51|5364.51|0
1614175900000|2021-02-24 14:11:40|5363.92|5363.92|5363.92|5363.92|5363.92|5363.92|5363.92|5363.92|0
1614175910000|2021-02-24 14:11:50|5363.32|5363.32|5362.43|5362.43|5363.32|5363.32|5362.43|5362.43|0
1614175970000|2021-02-24 14:12:50|5362.13|5362.13|5361.53|5361.53|5362.13|5362.13|5361.53|5361.53|0
1614175980000|2021-02-24 14:13:00|5361.23|5361.23|5361.23|5361.23|5361.23|5361.23|5361.23|5361.23|0
1614176060000|2021-02-24 14:14:20|5364.31|5364.31|5364.31|5364.31|5364.31|5364.31|5364.31|5364.31|0
1614176180000|2021-02-24 14:16:20|5365.85|5365.85|5366.14|5366.14|5366.14|5366.14|5365.85|5365.85|0
1614176200000|2021-02-24 14:16:40|5367.68|5367.68|5367.68|5367.68|5367.68|5367.68|5367.68|5367.68|0
1614176210000|2021-02-24 14:16:50|5364.61|5364.61|5364.61|5364.61|5364.61|5364.61|5364.61|5364.61|0
1614176240000|2021-02-24 14:17:20|5363.41|5363.41|5363.41|5363.41|5363.41|5363.41|5363.41|5363.41|0
1614176260000|2021-02-24 14:17:40|5368.03|5368.03|5368.03|5368.03|5368.03|5368.03|5368.03|5368.03|0
1614176300000|2021-02-24 14:18:20|5364.95|5364.95|5364.95|5364.95|5364.95|5364.95|5364.95|5364.95|0
1614176440000|2021-02-24 14:20:40|5365.55|5365.55|5365.55|5365.55|5365.55|5365.55|5365.55|5365.55|0
1614176450000|2021-02-24 14:20:50|5371.7|5371.7|5371.7|5371.7|5371.7|5371.7|5371.7|5371.7|0
1614176510000|2021-02-24 14:21:50|5372.29|5372.29|5372.29|5372.29|5372.29|5372.29|5372.29|5372.29|0
1614176620000|2021-02-24 14:23:40|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|0
1614176630000|2021-02-24 14:23:50|5372.64|5372.64|5372.64|5372.64|5372.64|5372.64|5372.64|5372.64|0
1614176660000|2021-02-24 14:24:20|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|0
1614176680000|2021-02-24 14:24:40|5370.8|5370.8|5370.8|5370.8|5370.8|5370.8|5370.8|5370.8|0
1614176710000|2021-02-24 14:25:10|5372.34|5372.34|5372.34|5372.34|5372.34|5372.34|5372.34|5372.34|0
1614176740000|2021-02-24 14:25:40|5373.88|5373.88|5373.88|5373.88|5373.88|5373.88|5373.88|5373.88|0
1614176760000|2021-02-24 14:26:00|5372.34|5372.34|5372.34|5372.34|5372.34|5372.34|5372.34|5372.34|0
1614176850000|2021-02-24 14:27:30|5370.8|5370.8|5370.8|5370.8|5370.8|5370.8|5370.8|5370.8|0
1614176860000|2021-02-24 14:27:40|5370.5|5370.5|5370.5|5370.5|5370.5|5370.5|5370.5|5370.5|0
1614176960000|2021-02-24 14:29:20|5373.58|5373.58|5373.58|5373.58|5373.58|5373.58|5373.58|5373.58|0
1614176970000|2021-02-24 14:29:30|5370.5|5370.5|5370.5|5370.5|5370.5|5370.5|5370.5|5370.5|0
1614176990000|2021-02-24 14:29:50|5371.1|5371.1|5371.4|5371.4|5371.4|5371.4|5371.1|5371.1|0
1614177000000|2021-02-24 14:30:00|5372|5372|5370.46|5370.46|5372|5372|5370.46|5370.46|0
1614177010000|2021-02-24 14:30:10|5368.92|5368.92|5367.38|5367.38|5368.92|5368.92|5367.38|5367.38|0
1614177020000|2021-02-24 14:30:20|5368.92|5368.92|5368.92|5368.92|5368.92|5368.92|5368.92|5368.92|0
1614177030000|2021-02-24 14:30:30|5364.31|5364.31|5364.31|5364.31|5364.31|5364.31|5364.31|5364.31|0
1614177050000|2021-02-24 14:30:50|5361.23|5361.23|5361.23|5361.23|5361.23|5361.23|5361.23|5361.23|0
1614177060000|2021-02-24 14:31:00|5364.31|5364.31|5364.91|5364.91|5364.91|5364.91|5364.31|5364.31|0
1614177070000|2021-02-24 14:31:10|5365.2|5365.2|5365.5|5365.5|5365.5|5365.5|5365.2|5365.2|0
1614177140000|2021-02-24 14:32:20|5371.65|5371.65|5371.65|5371.65|5371.65|5371.65|5371.65|5371.65|0
1614177170000|2021-02-24 14:32:50|5365.5|5365.5|5363.96|5363.96|5365.5|5365.5|5363.96|5363.96|0
1614177180000|2021-02-24 14:33:00|5362.43|5362.43|5362.43|5362.43|5362.43|5362.43|5362.43|5362.43|0
1614177190000|2021-02-24 14:33:10|5363.96|5363.96|5363.96|5363.96|5363.96|5363.96|5363.96|5363.96|0
1614177220000|2021-02-24 14:33:40|5365.75|5365.75|5367.29|5367.29|5367.29|5367.29|5365.75|5365.75|0
1614177230000|2021-02-24 14:33:50|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|0
1614177250000|2021-02-24 14:34:10|5369.43|5369.43|5369.13|5369.13|5369.43|5369.43|5369.13|5369.13|0
1614177280000|2021-02-24 14:34:40|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|0
1614177290000|2021-02-24 14:34:50|5367.54|5367.54|5367.54|5367.54|5367.54|5367.54|5367.54|5367.54|0
1614177310000|2021-02-24 14:35:10|5369.08|5369.08|5366.95|5366.95|5369.08|5369.08|5365.75|5365.75|0
1614177390000|2021-02-24 14:36:30|5363.87|5363.87|5359.9|5359.9|5363.87|5363.87|5359.9|5359.9|0
1614177400000|2021-02-24 14:36:40|5358.36|5358.36|5358.36|5358.36|5358.36|5358.36|5358.36|5358.36|0
1614177420000|2021-02-24 14:37:00|5356.83|5356.83|5356.23|5356.23|5356.83|5356.83|5356.23|5356.23|0
1614177470000|2021-02-24 14:37:50|5353.16|5353.16|5354.69|5354.69|5354.69|5354.69|5353.16|5353.16|0
1614177480000|2021-02-24 14:38:00|5352.9|5352.9|5352.9|5352.9|5352.9|5352.9|5352.9|5352.9|0
1614177490000|2021-02-24 14:38:10|5351.37|5351.37|5351.37|5351.37|5351.37|5351.37|5351.37|5351.37|0
1614177540000|2021-02-24 14:39:00|5353.45|5353.45|5350.68|5350.68|5353.75|5353.75|5350.68|5350.68|0
1614177560000|2021-02-24 14:39:20|5349.78|5349.78|5351.27|5351.27|5351.27|5351.27|5349.78|5349.78|0
1614177610000|2021-02-24 14:40:10|5352.81|5352.81|5352.81|5352.81|5352.81|5352.81|5352.81|5352.81|0
1614177620000|2021-02-24 14:40:20|5351.32|5351.32|5350.13|5350.13|5351.32|5351.32|5350.13|5350.13|0
1614177640000|2021-02-24 14:40:40|5353.2|5353.2|5353.2|5353.2|5353.2|5353.2|5353.2|5353.2|0
1614177650000|2021-02-24 14:40:50|5354.74|5354.74|5354.74|5354.74|5354.74|5354.74|5354.74|5354.74|0
1614177660000|2021-02-24 14:41:00|5355.63|5355.63|5355.63|5355.63|5355.63|5355.63|5355.63|5355.63|0
1614177680000|2021-02-24 14:41:20|5357.17|5357.17|5357.17|5357.17|5357.17|5357.17|5357.17|5357.17|0
1614177690000|2021-02-24 14:41:30|5358.07|5358.07|5358.07|5358.07|5358.07|5358.07|5358.07|5358.07|0
1614177720000|2021-02-24 14:42:00|5357.17|5357.17|5357.17|5357.17|5357.17|5357.17|5357.17|5357.17|0
1614177730000|2021-02-24 14:42:10|5356.87|5356.87|5356.87|5356.87|5356.87|5356.87|5356.87|5356.87|0
1614177760000|2021-02-24 14:42:40|5357.17|5357.17|5357.17|5357.17|5357.17|5357.17|5356.87|5356.87|0
1614177800000|2021-02-24 14:43:20|5354.79|5354.79|5356.32|5356.32|5356.32|5356.32|5353.25|5353.25|0
1614177840000|2021-02-24 14:44:00|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|0
1614177850000|2021-02-24 14:44:10|5351.71|5351.71|5350.52|5350.52|5351.71|5351.71|5350.52|5350.52|0
1614177880000|2021-02-24 14:44:40|5351.71|5351.71|5352.61|5352.61|5352.61|5352.61|5351.71|5351.71|0
1614177890000|2021-02-24 14:44:50|5354.14|5354.14|5355.68|5355.68|5355.68|5355.68|5354.14|5354.14|0
1614177910000|2021-02-24 14:45:10|5355.98|5355.98|5357.52|5357.52|5357.52|5357.52|5355.98|5355.98|0
1614177930000|2021-02-24 14:45:30|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|0
1614177940000|2021-02-24 14:45:40|5358.71|5358.71|5358.71|5358.71|5358.71|5358.71|5358.71|5358.71|0
1614177970000|2021-02-24 14:46:10|5357.17|5357.17|5357.17|5357.17|5357.17|5357.17|5357.17|5357.17|0
1614177980000|2021-02-24 14:46:20|5356.87|5356.87|5356.87|5356.87|5356.87|5356.87|5356.87|5356.87|0
1614177990000|2021-02-24 14:46:30|5361.49|5361.49|5361.49|5361.49|5361.49|5361.49|5361.49|5361.49|0
1614178000000|2021-02-24 14:46:40|5359.95|5359.95|5359.95|5359.95|5359.95|5359.95|5359.95|5359.95|0
1614178020000|2021-02-24 14:47:00|5360.25|5360.25|5360.25|5360.25|5360.25|5360.25|5360.25|5360.25|0
1614178110000|2021-02-24 14:48:30|5361.44|5361.44|5362.04|5362.04|5362.04|5362.04|5361.44|5361.44|0
1614178130000|2021-02-24 14:48:50|5360.5|5360.5|5360.5|5360.5|5360.5|5360.5|5360.5|5360.5|0
1614178170000|2021-02-24 14:49:30|5362.04|5362.04|5362.04|5362.04|5362.04|5362.04|5362.04|5362.04|0
1614178200000|2021-02-24 14:50:00|5361.14|5361.14|5361.14|5361.14|5361.14|5361.14|5361.14|5361.14|0
1614178210000|2021-02-24 14:50:10|5364.22|5364.22|5364.22|5364.22|5364.22|5364.22|5364.22|5364.22|0
1614178230000|2021-02-24 14:50:30|5363.62|5363.62|5364.22|5364.22|5364.22|5364.22|5363.62|5363.62|0
1614178250000|2021-02-24 14:50:50|5365.75|5365.75|5367.29|5367.29|5367.29|5367.29|5365.75|5365.75|0
1614178270000|2021-02-24 14:51:10|5365.75|5365.75|5359.65|5359.65|5365.75|5365.75|5359.65|5359.65|0
1614178280000|2021-02-24 14:51:20|5361.19|5361.19|5361.19|5361.19|5361.19|5361.19|5361.19|5361.19|0
1614178290000|2021-02-24 14:51:30|5361.78|5361.78|5362.38|5362.38|5362.38|5362.38|5361.78|5361.78|0
1614178300000|2021-02-24 14:51:40|5362.68|5362.68|5362.68|5362.68|5362.68|5362.68|5362.68|5362.68|0
1614178310000|2021-02-24 14:51:50|5373.44|5373.44|5373.44|5373.44|5373.44|5373.44|5373.44|5373.44|0
1614178340000|2021-02-24 14:52:20|5374.04|5374.04|5370.96|5370.96|5374.04|5374.04|5370.96|5370.96|0
1614178380000|2021-02-24 14:53:00|5367.89|5367.89|5367.89|5367.89|5367.89|5367.89|5367.89|5367.89|0
1614178400000|2021-02-24 14:53:20|5369.43|5369.43|5369.43|5369.43|5369.43|5369.43|5369.43|5369.43|0
1614178440000|2021-02-24 14:54:00|5364.81|5364.81|5363.28|5363.28|5364.81|5364.81|5363.28|5363.28|0
1614178470000|2021-02-24 14:54:30|5363.57|5363.57|5363.57|5363.57|5363.57|5363.57|5363.57|5363.57|0
1614178480000|2021-02-24 14:54:40|5357.42|5357.42|5357.42|5357.42|5357.42|5357.42|5357.42|5357.42|0
1614178500000|2021-02-24 14:55:00|5358.96|5358.96|5363.57|5363.57|5363.57|5363.57|5358.96|5358.96|0
1614178530000|2021-02-24 14:55:30|5365.36|5365.36|5366.56|5366.56|5366.56|5366.56|5365.36|5365.36|0
1614178560000|2021-02-24 14:56:00|5368.35|5368.35|5367.15|5367.15|5368.35|5368.35|5366.85|5366.85|0
1614178590000|2021-02-24 14:56:30|5376.38|5376.38|5374.84|5374.84|5376.38|5376.38|5374.84|5374.84|0
1614178640000|2021-02-24 14:57:20|5379.45|5379.45|5379.45|5379.45|5379.45|5379.45|5379.45|5379.45|0
1614178650000|2021-02-24 14:57:30|5374.84|5374.84|5374.84|5374.84|5374.84|5374.84|5374.84|5374.84|0
1614178700000|2021-02-24 14:58:20|5373.3|5373.3|5373.3|5373.3|5373.3|5373.3|5373.3|5373.3|0
1614178710000|2021-02-24 14:58:30|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|0
1614178720000|2021-02-24 14:58:40|5372.36|5372.36|5373.9|5373.9|5375.44|5375.44|5372.36|5372.36|0
1614178750000|2021-02-24 14:59:10|5370.82|5370.82|5370.82|5370.82|5370.82|5370.82|5370.82|5370.82|0
1614178770000|2021-02-24 14:59:30|5372.36|5372.36|5372.36|5372.36|5372.36|5372.36|5372.36|5372.36|0
1614178780000|2021-02-24 14:59:40|5374.45|5374.45|5374.45|5374.45|5374.45|5374.45|5374.45|5374.45|0
1614178810000|2021-02-24 15:00:10|5375.99|5375.99|5375.99|5375.99|5375.99|5375.99|5375.99|5375.99|0
1614178820000|2021-02-24 15:00:20|5378.67|5378.67|5378.67|5378.67|5378.67|5378.67|5378.67|5378.67|0
1614178850000|2021-02-24 15:00:50|5386.36|5386.36|5387.9|5387.9|5387.9|5387.9|5386.36|5386.36|0
1614178880000|2021-02-24 15:01:20|5390.97|5390.97|5394.05|5394.05|5394.05|5394.05|5390.97|5390.97|0
1614178890000|2021-02-24 15:01:30|5392.51|5392.51|5394|5394|5394|5394|5392.51|5392.51|0
1614178900000|2021-02-24 15:01:40|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|0
1614178920000|2021-02-24 15:02:00|5390.28|5390.28|5391.82|5391.82|5391.82|5391.82|5390.28|5390.28|0
1614178930000|2021-02-24 15:02:10|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|0
1614178950000|2021-02-24 15:02:30|5395.79|5395.79|5397.33|5397.33|5397.33|5397.33|5395.79|5395.79|0
1614178970000|2021-02-24 15:02:50|5397.03|5397.03|5397.03|5397.03|5397.03|5397.03|5397.03|5397.03|0
1614179010000|2021-02-24 15:03:30|5400.11|5400.11|5398.57|5398.57|5400.11|5400.11|5398.57|5398.57|0
1614179020000|2021-02-24 15:03:40|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|0
1614179060000|2021-02-24 15:04:20|5399.81|5399.81|5401.34|5401.34|5401.34|5401.34|5399.81|5399.81|0
1614179070000|2021-02-24 15:04:30|5396.73|5396.73|5395.84|5395.84|5396.73|5396.73|5395.84|5395.84|0
1614179100000|2021-02-24 15:05:00|5397.37|5397.37|5400.36|5400.36|5401.9|5401.9|5397.37|5397.37|0
1614179170000|2021-02-24 15:06:10|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|0
1614179180000|2021-02-24 15:06:20|5412.66|5412.66|5412.66|5412.66|5412.66|5412.66|5412.66|5412.66|0
1614179190000|2021-02-24 15:06:30|5408.05|5408.05|5403.43|5403.43|5408.05|5408.05|5403.43|5403.43|0
1614179210000|2021-02-24 15:06:50|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|0
1614179230000|2021-02-24 15:07:10|5401.9|5401.9|5398.82|5398.82|5401.9|5401.9|5398.82|5398.82|0
1614179240000|2021-02-24 15:07:20|5400.01|5400.01|5402.74|5402.74|5402.74|5402.74|5398.48|5398.48|0
1614179250000|2021-02-24 15:07:30|5404.28|5404.28|5410.43|5410.43|5410.43|5410.43|5404.28|5404.28|0
1614179280000|2021-02-24 15:08:00|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|0
1614179290000|2021-02-24 15:08:10|5408.3|5408.3|5409.19|5409.19|5409.19|5409.19|5408.3|5408.3|0
1614179300000|2021-02-24 15:08:20|5407.65|5407.65|5407.65|5407.65|5407.65|5407.65|5407.65|5407.65|0
1614179320000|2021-02-24 15:08:40|5406.76|5406.76|5406.76|5406.76|5406.76|5406.76|5406.76|5406.76|0
1614179340000|2021-02-24 15:09:00|5399.07|5399.07|5395.74|5395.74|5399.07|5399.07|5395.74|5395.74|0
1614179350000|2021-02-24 15:09:10|5392.67|5392.67|5389.59|5389.59|5392.67|5392.67|5389.59|5389.59|0
1614179370000|2021-02-24 15:09:30|5391.13|5391.13|5391.13|5391.13|5391.13|5391.13|5391.13|5391.13|0
1614179380000|2021-02-24 15:09:40|5392.67|5392.67|5394.21|5394.21|5394.21|5394.21|5392.67|5392.67|0
1614179410000|2021-02-24 15:10:10|5396.59|5396.59|5396.59|5396.59|5396.59|5396.59|5396.59|5396.59|0
1614179420000|2021-02-24 15:10:20|5401.21|5401.21|5402.35|5402.35|5403.89|5403.89|5401.21|5401.21|0
1614179450000|2021-02-24 15:10:50|5399.97|5399.97|5398.18|5398.18|5399.97|5399.97|5398.18|5398.18|0
1614179460000|2021-02-24 15:11:00|5395.1|5395.1|5401.25|5401.25|5401.25|5401.25|5395.1|5395.1|0
1614179470000|2021-02-24 15:11:10|5402.15|5402.15|5401.55|5401.55|5402.15|5402.15|5401.55|5401.55|0
1614179480000|2021-02-24 15:11:20|5398.87|5398.87|5395.79|5395.79|5398.87|5398.87|5395.79|5395.79|0
1614179490000|2021-02-24 15:11:30|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|0
1614179510000|2021-02-24 15:11:50|5396.73|5396.73|5396.14|5396.14|5396.73|5396.73|5396.14|5396.14|0
1614179550000|2021-02-24 15:12:30|5395.84|5395.84|5395.84|5395.84|5395.84|5395.84|5395.84|5395.84|0
1614179580000|2021-02-24 15:13:00|5389.69|5389.69|5385.07|5385.07|5389.69|5389.69|5385.07|5385.07|0
1614179590000|2021-02-24 15:13:10|5374.31|5374.31|5374.31|5374.31|5374.31|5374.31|5374.31|5374.31|0
1614179600000|2021-02-24 15:13:20|5372.22|5372.22|5373.72|5373.72|5373.72|5373.72|5372.22|5372.22|0
1614179610000|2021-02-24 15:13:30|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|0
1614179620000|2021-02-24 15:13:40|5380.55|5380.55|5380.55|5380.55|5380.55|5380.55|5380.55|5380.55|0
1614179630000|2021-02-24 15:13:50|5375.94|5375.94|5379.02|5379.02|5379.02|5379.02|5375.94|5375.94|0
1614179650000|2021-02-24 15:14:10|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|0
1614179660000|2021-02-24 15:14:20|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|0
1614179670000|2021-02-24 15:14:30|5376.63|5376.63|5376.63|5376.63|5376.63|5376.63|5376.63|5376.63|0
1614179690000|2021-02-24 15:14:50|5382.78|5382.78|5382.78|5382.78|5382.78|5382.78|5382.78|5382.78|0
1614179700000|2021-02-24 15:15:00|5384.32|5384.32|5381.34|5381.34|5384.32|5384.32|5381.34|5381.34|0
1614179710000|2021-02-24 15:15:10|5381.93|5381.93|5381.93|5381.93|5381.93|5381.93|5381.93|5381.93|0
1614179720000|2021-02-24 15:15:20|5383.47|5383.47|5384.96|5384.96|5384.96|5384.96|5382.87|5382.87|0
1614179730000|2021-02-24 15:15:30|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|0
1614179760000|2021-02-24 15:16:00|5387.49|5387.49|5387.49|5387.49|5387.49|5387.49|5387.49|5387.49|0
1614179770000|2021-02-24 15:16:10|5389.57|5389.57|5387.78|5387.78|5389.57|5389.57|5387.78|5387.78|0
1614179790000|2021-02-24 15:16:30|5386.25|5386.25|5384.71|5384.71|5386.25|5386.25|5384.71|5384.71|0
1614179800000|2021-02-24 15:16:40|5385.01|5385.01|5388.08|5388.08|5388.08|5388.08|5385.01|5385.01|0
1614179890000|2021-02-24 15:18:10|5392.69|5392.69|5391.16|5391.16|5392.69|5392.69|5391.16|5391.16|0
1614179930000|2021-02-24 15:18:50|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|0
1614179960000|2021-02-24 15:19:20|5389.32|5389.32|5384.71|5384.71|5389.32|5389.32|5384.71|5384.71|0
1614179970000|2021-02-24 15:19:30|5385.31|5385.31|5385.6|5385.6|5385.6|5385.6|5385.31|5385.31|0
1614179980000|2021-02-24 15:19:40|5385.9|5385.9|5387.39|5387.39|5387.39|5387.39|5385.9|5385.9|0
1614180010000|2021-02-24 15:20:10|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|0
1614180020000|2021-02-24 15:20:20|5387.39|5387.39|5387.39|5387.39|5387.39|5387.39|5387.39|5387.39|0
1614180040000|2021-02-24 15:20:40|5390.47|5390.47|5392.01|5392.01|5392.01|5392.01|5390.47|5390.47|0
1614180080000|2021-02-24 15:21:20|5391.41|5391.41|5391.71|5391.71|5391.71|5391.71|5391.41|5391.41|0
1614180150000|2021-02-24 15:22:30|5390.17|5390.17|5390.17|5390.17|5390.17|5390.17|5390.17|5390.17|0
1614180160000|2021-02-24 15:22:40|5388.63|5388.63|5388.63|5388.63|5388.63|5388.63|5388.63|5388.63|0
1614180180000|2021-02-24 15:23:00|5389.23|5389.23|5389.53|5389.53|5389.53|5389.53|5389.23|5389.23|0
1614180200000|2021-02-24 15:23:20|5390.42|5390.42|5390.42|5390.42|5390.42|5390.42|5390.42|5390.42|0
1614180240000|2021-02-24 15:24:00|5395.03|5395.03|5395.03|5395.03|5395.03|5395.03|5395.03|5395.03|0
1614180250000|2021-02-24 15:24:10|5398.11|5398.11|5395.93|5395.93|5399|5399|5395.93|5395.93|0
1614180270000|2021-02-24 15:24:30|5392.85|5392.85|5392.85|5392.85|5392.85|5392.85|5392.85|5392.85|0
1614180280000|2021-02-24 15:24:40|5392.56|5392.56|5392.56|5392.56|5392.56|5392.56|5392.56|5392.56|0
1614180320000|2021-02-24 15:25:20|5392.26|5392.26|5396.87|5396.87|5396.87|5396.87|5392.26|5392.26|0
1614180340000|2021-02-24 15:25:40|5396.57|5396.57|5396.57|5396.57|5396.57|5396.57|5396.57|5396.57|0
1614180360000|2021-02-24 15:26:00|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|5401.18|0
1614180370000|2021-02-24 15:26:10|5404.26|5404.26|5404.26|5404.26|5404.26|5404.26|5404.26|5404.26|0
1614180380000|2021-02-24 15:26:20|5402.17|5402.17|5403.36|5403.36|5403.36|5403.36|5401.58|5401.58|0
1614180410000|2021-02-24 15:26:50|5404.26|5404.26|5404.56|5404.56|5404.56|5404.56|5404.26|5404.26|0
1614180420000|2021-02-24 15:27:00|5403.02|5403.02|5401.48|5401.48|5403.02|5403.02|5401.48|5401.48|0
1614180520000|2021-02-24 15:28:40|5403.27|5403.27|5401.18|5401.18|5403.27|5403.27|5401.18|5401.18|0
1614180540000|2021-02-24 15:29:00|5403.27|5403.27|5403.27|5403.27|5403.27|5403.27|5403.27|5403.27|0
1614180550000|2021-02-24 15:29:10|5412.5|5412.5|5412.5|5412.5|5412.5|5412.5|5412.5|5412.5|0
1614180560000|2021-02-24 15:29:20|5413.09|5413.09|5414.63|5414.63|5414.63|5414.63|5413.09|5413.09|0
1614180580000|2021-02-24 15:29:40|5415.53|5415.53|5415.82|5415.82|5415.82|5415.82|5415.53|5415.53|0
1614180590000|2021-02-24 15:29:50|5414.93|5414.93|5414.63|5414.63|5414.93|5414.93|5414.63|5414.63|0
1614180600000|2021-02-24 15:30:00|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|0
1614180610000|2021-02-24 15:30:10|5420|5420|5417.02|5417.02|5420|5420|5417.02|5417.02|0
1614180630000|2021-02-24 15:30:30|5418.56|5418.56|5418.56|5418.56|5418.56|5418.56|5418.56|5418.56|0
1614180640000|2021-02-24 15:30:40|5415.48|5415.48|5415.48|5415.48|5415.48|5415.48|5415.48|5415.48|0
1614180660000|2021-02-24 15:31:00|5418.56|5418.56|5418.56|5418.56|5418.56|5418.56|5418.56|5418.56|0
1614180670000|2021-02-24 15:31:10|5419.15|5419.15|5420.05|5420.05|5420.05|5420.05|5419.15|5419.15|0
1614180680000|2021-02-24 15:31:20|5419.75|5419.75|5418.85|5418.85|5419.75|5419.75|5418.85|5418.85|0
1614180710000|2021-02-24 15:31:50|5426.54|5426.54|5430.51|5430.51|5430.51|5430.51|5426.54|5426.54|0
1614180720000|2021-02-24 15:32:00|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|0
1614180740000|2021-02-24 15:32:20|5435.12|5435.12|5435.42|5435.42|5435.42|5435.42|5435.12|5435.12|0
1614180770000|2021-02-24 15:32:50|5441.57|5441.57|5441.57|5441.57|5441.57|5441.57|5441.57|5441.57|0
1614180780000|2021-02-24 15:33:00|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|0
1614180800000|2021-02-24 15:33:20|5448.66|5448.66|5448.66|5448.66|5448.66|5448.66|5448.66|5448.66|0
1614180820000|2021-02-24 15:33:40|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|0
1614180830000|2021-02-24 15:33:50|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|0
1614180840000|2021-02-24 15:34:00|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|0
1614180860000|2021-02-24 15:34:20|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|0
1614180890000|2021-02-24 15:34:50|5456.01|5456.01|5452.04|5452.04|5456.01|5456.01|5452.04|5452.04|0
1614180910000|2021-02-24 15:35:10|5453.57|5453.57|5453.57|5453.57|5453.57|5453.57|5453.57|5453.57|0
1614180920000|2021-02-24 15:35:20|5458.19|5458.19|5458.19|5458.19|5458.19|5458.19|5458.19|5458.19|0
1614180960000|2021-02-24 15:36:00|5457.59|5457.59|5457.59|5457.59|5457.59|5457.59|5457.59|5457.59|0
1614180970000|2021-02-24 15:36:10|5456.05|5456.05|5456.05|5456.05|5456.05|5456.05|5456.05|5456.05|0
1614180980000|2021-02-24 15:36:20|5459.13|5459.13|5457.59|5457.59|5459.13|5459.13|5457.59|5457.59|0
1614181020000|2021-02-24 15:37:00|5459.38|5459.38|5457.59|5457.59|5459.38|5459.38|5457.59|5457.59|0
1614181030000|2021-02-24 15:37:10|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|5460.66|0
1614181040000|2021-02-24 15:37:20|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|0
1614181070000|2021-02-24 15:37:50|5463.05|5463.05|5463.05|5463.05|5463.05|5463.05|5463.05|5463.05|0
1614181100000|2021-02-24 15:38:20|5461.51|5461.51|5461.51|5461.51|5461.51|5461.51|5461.51|5461.51|0
1614181130000|2021-02-24 15:38:50|5459.98|5459.98|5466.13|5466.13|5466.13|5466.13|5459.98|5459.98|0
1614181140000|2021-02-24 15:39:00|5465.83|5465.83|5466.13|5466.13|5466.13|5466.13|5465.83|5465.83|0
1614181170000|2021-02-24 15:39:30|5464.93|5464.93|5463.4|5463.4|5464.93|5464.93|5463.4|5463.4|0
1614181180000|2021-02-24 15:39:40|5463.1|5463.1|5463.1|5463.1|5463.1|5463.1|5463.1|5463.1|0
1614181200000|2021-02-24 15:40:00|5461.56|5461.56|5461.56|5461.56|5461.56|5461.56|5461.56|5461.56|0
1614181210000|2021-02-24 15:40:10|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|0
1614181240000|2021-02-24 15:40:40|5457.25|5457.25|5457.25|5457.25|5457.25|5457.25|5457.25|5457.25|0
1614181330000|2021-02-24 15:42:10|5456.65|5456.65|5456.65|5456.65|5456.65|5456.65|5456.65|5456.65|0
1614181360000|2021-02-24 15:42:40|5456.35|5456.35|5456.35|5456.35|5456.35|5456.35|5456.35|5456.35|0
1614181420000|2021-02-24 15:43:40|5455.75|5455.75|5455.75|5455.75|5455.75|5455.75|5455.75|5455.75|0
1614181440000|2021-02-24 15:44:00|5454.22|5454.22|5454.22|5454.22|5454.22|5454.22|5454.22|5454.22|0
1614181450000|2021-02-24 15:44:10|5460.37|5460.37|5461.9|5461.9|5461.9|5461.9|5460.37|5460.37|0
1614181470000|2021-02-24 15:44:30|5463.4|5463.4|5463.4|5463.4|5463.4|5463.4|5463.4|5463.4|0
1614181490000|2021-02-24 15:44:50|5464.93|5464.93|5464.93|5464.93|5464.93|5464.93|5464.93|5464.93|0
1614181510000|2021-02-24 15:45:10|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|0
1614181520000|2021-02-24 15:45:20|5460.32|5460.32|5460.32|5460.32|5460.32|5460.32|5460.32|5460.32|0
1614181540000|2021-02-24 15:45:40|5461.51|5461.51|5461.51|5461.51|5461.51|5461.51|5461.51|5461.51|0
1614181600000|2021-02-24 15:46:40|5464.59|5464.59|5464.59|5464.59|5464.59|5464.59|5464.59|5464.59|0
1614181620000|2021-02-24 15:47:00|5464.89|5464.89|5464.89|5464.89|5464.89|5464.89|5464.89|5464.89|0
1614181630000|2021-02-24 15:47:10|5464.59|5464.59|5465.44|5465.44|5466.38|5466.38|5464.59|5464.59|0
1614181640000|2021-02-24 15:47:20|5463.05|5463.05|5462.45|5462.45|5463.05|5463.05|5462.45|5462.45|0
1614181650000|2021-02-24 15:47:30|5467.07|5467.07|5467.07|5467.07|5467.07|5467.07|5467.07|5467.07|0
1614181700000|2021-02-24 15:48:20|5465.28|5465.28|5465.28|5465.28|5465.28|5465.28|5465.28|5465.28|0
1614181750000|2021-02-24 15:49:10|5463.74|5463.74|5463.74|5463.74|5463.74|5463.74|5463.74|5463.74|0
1614181760000|2021-02-24 15:49:20|5466.13|5466.13|5466.13|5466.13|5466.13|5466.13|5466.13|5466.13|0
1614181780000|2021-02-24 15:49:40|5469.2|5469.2|5470.74|5470.74|5470.74|5470.74|5469.2|5469.2|0
1614181800000|2021-02-24 15:50:00|5469.25|5469.25|5468.95|5468.95|5469.25|5469.25|5468.95|5468.95|0
1614181820000|2021-02-24 15:50:20|5472.02|5472.02|5472.02|5472.02|5472.02|5472.02|5472.02|5472.02|0
1614181830000|2021-02-24 15:50:30|5468.95|5468.95|5468.95|5468.95|5468.95|5468.95|5468.95|5468.95|0
1614181840000|2021-02-24 15:50:40|5465.87|5465.87|5468.95|5468.95|5468.95|5468.95|5465.87|5465.87|0
1614181860000|2021-02-24 15:51:00|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|5469.25|0
1614181960000|2021-02-24 15:52:40|5470.78|5470.78|5470.78|5470.78|5470.78|5470.78|5470.78|5470.78|0
1614181970000|2021-02-24 15:52:50|5467.71|5467.71|5467.41|5467.41|5467.71|5467.71|5467.41|5467.41|0
1614181990000|2021-02-24 15:53:10|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|0
1614182000000|2021-02-24 15:53:20|5472.02|5472.02|5473.56|5473.56|5473.56|5473.56|5472.02|5472.02|0
1614182020000|2021-02-24 15:53:40|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|0
1614182060000|2021-02-24 15:54:20|5475.35|5475.35|5475.35|5475.35|5475.35|5475.35|5475.35|5475.35|0
1614182070000|2021-02-24 15:54:30|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|0
1614182090000|2021-02-24 15:54:50|5475.4|5475.4|5475.4|5475.4|5475.4|5475.4|5475.4|5475.4|0
1614182140000|2021-02-24 15:55:40|5473.01|5473.01|5471.52|5471.52|5473.01|5473.01|5471.52|5471.52|0
1614182150000|2021-02-24 15:55:50|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|0
1614182160000|2021-02-24 15:56:00|5472.41|5472.41|5473.01|5473.01|5476.09|5476.09|5472.41|5472.41|0
1614182180000|2021-02-24 15:56:20|5474.2|5474.2|5474.2|5474.2|5474.2|5474.2|5474.2|5474.2|0
1614182220000|2021-02-24 15:57:00|5472.67|5472.67|5472.67|5472.67|5472.67|5472.67|5472.67|5472.67|0
1614182250000|2021-02-24 15:57:30|5471.13|5471.13|5467.16|5467.16|5471.13|5471.13|5467.16|5467.16|0
1614182300000|2021-02-24 15:58:20|5470.23|5470.23|5471.77|5471.77|5471.77|5471.77|5470.23|5470.23|0
1614182340000|2021-02-24 15:59:00|5468.7|5468.7|5468.7|5468.7|5468.7|5468.7|5468.7|5468.7|0
1614182360000|2021-02-24 15:59:20|5467.16|5467.16|5467.16|5467.16|5467.16|5467.16|5467.16|5467.16|0
1614182380000|2021-02-24 15:59:40|5464.08|5464.08|5464.08|5464.08|5464.08|5464.08|5464.08|5464.08|0
1614182390000|2021-02-24 15:59:50|5463.49|5463.49|5463.49|5463.49|5463.49|5463.49|5463.49|5463.49|0
1614182400000|2021-02-24 16:00:00|5460.41|5460.41|5460.41|5460.41|5460.41|5460.41|5460.41|5460.41|0
1614182420000|2021-02-24 16:00:20|5461.95|5461.95|5461.65|5461.65|5461.95|5461.95|5461.65|5461.65|0
1614182430000|2021-02-24 16:00:30|5460.11|5460.11|5458.58|5458.58|5460.11|5460.11|5458.58|5458.58|0
1614182480000|2021-02-24 16:01:20|5457.09|5457.09|5456.49|5456.49|5457.09|5457.09|5455.3|5455.3|0
1614182500000|2021-02-24 16:01:40|5461.1|5461.1|5464.08|5464.08|5464.08|5464.08|5461.1|5461.1|0
1614182520000|2021-02-24 16:02:00|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|0
1614182530000|2021-02-24 16:02:10|5464.08|5464.08|5464.08|5464.08|5464.08|5464.08|5464.08|5464.08|0
1614182550000|2021-02-24 16:02:30|5464.68|5464.68|5466.22|5466.22|5466.22|5466.22|5464.68|5464.68|0
1614182560000|2021-02-24 16:02:40|5464.68|5464.68|5464.68|5464.68|5464.68|5464.68|5464.68|5464.68|0
1614182580000|2021-02-24 16:03:00|5465.28|5465.28|5465.28|5465.28|5465.28|5465.28|5465.28|5465.28|0
1614182590000|2021-02-24 16:03:10|5465.58|5465.58|5465.58|5465.58|5465.58|5465.58|5465.58|5465.58|0
1614182600000|2021-02-24 16:03:20|5465.87|5465.87|5465.87|5465.87|5465.87|5465.87|5465.87|5465.87|0
1614182610000|2021-02-24 16:03:30|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|0
1614182640000|2021-02-24 16:04:00|5466.77|5466.77|5466.77|5466.77|5466.77|5466.77|5466.77|5466.77|0
1614182650000|2021-02-24 16:04:10|5468.31|5468.31|5468.31|5468.31|5468.31|5468.31|5468.31|5468.31|0
1614182660000|2021-02-24 16:04:20|5468.01|5468.01|5468.01|5468.01|5468.01|5468.01|5468.01|5468.01|0
1614182700000|2021-02-24 16:05:00|5466.82|5466.82|5469.2|5469.2|5469.2|5469.2|5466.82|5466.82|0
1614182740000|2021-02-24 16:05:40|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|0
1614182750000|2021-02-24 16:05:50|5469.2|5469.2|5469.2|5469.2|5469.2|5469.2|5469.2|5469.2|0
1614182770000|2021-02-24 16:06:10|5473.81|5473.81|5476.89|5476.89|5476.89|5476.89|5473.81|5473.81|0
1614182780000|2021-02-24 16:06:20|5473.81|5473.81|5473.81|5473.81|5473.81|5473.81|5473.81|5473.81|0
1614182810000|2021-02-24 16:06:50|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|0
1614182850000|2021-02-24 16:07:30|5476.29|5476.29|5476.29|5476.29|5476.29|5476.29|5476.29|5476.29|0
1614182860000|2021-02-24 16:07:40|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|0
1614182870000|2021-02-24 16:07:50|5474.5|5474.5|5476.89|5476.89|5476.89|5476.89|5474.5|5474.5|0
1614182940000|2021-02-24 16:09:00|5476.59|5476.59|5481.06|5481.06|5481.06|5481.06|5476.59|5476.59|0
1614182950000|2021-02-24 16:09:10|5490.29|5490.29|5490.29|5490.29|5490.29|5490.29|5490.29|5490.29|0
1614182970000|2021-02-24 16:09:30|5488.5|5488.5|5491.18|5491.18|5491.18|5491.18|5485.82|5485.82|0
1614183000000|2021-02-24 16:10:00|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|0
1614183030000|2021-02-24 16:10:30|5497.29|5497.29|5497.29|5497.29|5497.29|5497.29|5497.29|5497.29|0
1614183060000|2021-02-24 16:11:00|5496.39|5496.39|5496.39|5496.39|5496.39|5496.39|5496.39|5496.39|0
1614183070000|2021-02-24 16:11:10|5496.1|5496.1|5496.1|5496.1|5496.1|5496.1|5496.1|5496.1|0
1614183080000|2021-02-24 16:11:20|5497.63|5497.63|5497.63|5497.63|5497.63|5497.63|5497.63|5497.63|0
1614183090000|2021-02-24 16:11:30|5496.44|5496.44|5501.05|5501.05|5501.05|5501.05|5496.44|5496.44|0
1614183110000|2021-02-24 16:11:50|5502.59|5502.59|5502.59|5502.59|5502.59|5502.59|5502.59|5502.59|0
1614183120000|2021-02-24 16:12:00|5504.13|5504.13|5501.44|5501.44|5504.13|5504.13|5501.44|5501.44|0
1614183130000|2021-02-24 16:12:10|5498.37|5498.37|5495.09|5495.09|5498.37|5498.37|5495.09|5495.09|0
1614183140000|2021-02-24 16:12:20|5497.77|5497.77|5497.77|5497.77|5497.77|5497.77|5497.77|5497.77|0
1614183180000|2021-02-24 16:13:00|5498.67|5498.67|5503.28|5503.28|5504.47|5504.47|5498.67|5498.67|0
1614183220000|2021-02-24 16:13:40|5507.89|5507.89|5506.01|5506.01|5507.89|5507.89|5504.82|5504.82|0
1614183230000|2021-02-24 16:13:50|5506.61|5506.61|5506.61|5506.61|5506.61|5506.61|5506.61|5506.61|0
1614183250000|2021-02-24 16:14:10|5515.83|5515.83|5515.83|5515.83|5515.83|5515.83|5515.83|5515.83|0
1614183280000|2021-02-24 16:14:40|5514.29|5514.29|5514.29|5514.29|5514.29|5514.29|5514.29|5514.29|0
1614183290000|2021-02-24 16:14:50|5514.59|5514.59|5514|5514|5514.59|5514.59|5514|5514|0
1614183300000|2021-02-24 16:15:00|5518.61|5518.61|5520.15|5520.15|5520.15|5520.15|5518.61|5518.61|0
1614183330000|2021-02-24 16:15:30|5521.04|5521.04|5522.58|5522.58|5522.58|5522.58|5521.04|5521.04|0
1614183340000|2021-02-24 16:15:40|5524.12|5524.12|5525.01|5525.01|5525.01|5525.01|5524.12|5524.12|0
1614183350000|2021-02-24 16:15:50|5523.47|5523.47|5522.83|5522.83|5524.37|5524.37|5522.83|5522.83|0
1614183370000|2021-02-24 16:16:10|5520.74|5520.74|5517.07|5517.07|5520.74|5520.74|5517.07|5517.07|0
1614183380000|2021-02-24 16:16:20|5516.18|5516.18|5512.5|5512.5|5516.18|5516.18|5512.5|5512.5|0
1614183390000|2021-02-24 16:16:30|5513.1|5513.1|5513.1|5513.1|5513.1|5513.1|5513.1|5513.1|0
1614183430000|2021-02-24 16:17:10|5510.03|5510.03|5505.41|5505.41|5510.03|5510.03|5505.41|5505.41|0
1614183450000|2021-02-24 16:17:30|5502.34|5502.34|5500.55|5500.55|5502.34|5502.34|5500.55|5500.55|0
1614183490000|2021-02-24 16:18:10|5497.47|5497.47|5495.94|5495.94|5497.47|5497.47|5495.94|5495.94|0
1614183500000|2021-02-24 16:18:20|5499.01|5499.01|5499.01|5499.01|5499.01|5499.01|5499.01|5499.01|0
1614183510000|2021-02-24 16:18:30|5499.31|5499.31|5499.31|5499.31|5499.31|5499.31|5499.31|5499.31|0
1614183530000|2021-02-24 16:18:50|5498.41|5498.41|5498.41|5498.41|5498.41|5498.41|5498.41|5498.41|0
1614183550000|2021-02-24 16:19:10|5507.64|5507.64|5507.64|5507.64|5507.64|5507.64|5507.64|5507.64|0
1614183560000|2021-02-24 16:19:20|5509.18|5509.18|5509.18|5509.18|5509.18|5509.18|5509.18|5509.18|0
1614183570000|2021-02-24 16:19:30|5507.64|5507.64|5506.1|5506.1|5507.64|5507.64|5506.1|5506.1|0
1614183590000|2021-02-24 16:19:50|5505.51|5505.51|5505.51|5505.51|5505.51|5505.51|5505.51|5505.51|0
1614183610000|2021-02-24 16:20:10|5507.29|5507.29|5505.8|5505.8|5507.29|5507.29|5505.8|5505.8|0
1614183660000|2021-02-24 16:21:00|5511.95|5511.95|5516.57|5516.57|5516.57|5516.57|5511.95|5511.95|0
1614183670000|2021-02-24 16:21:10|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|0
1614183680000|2021-02-24 16:21:20|5515.92|5515.92|5519|5519|5519|5519|5515.92|5515.92|0
1614183710000|2021-02-24 16:21:50|5517.51|5517.51|5517.21|5517.21|5517.51|5517.51|5517.21|5517.21|0
1614183720000|2021-02-24 16:22:00|5514.13|5514.13|5514.13|5514.13|5514.13|5514.13|5514.13|5514.13|0
1614183730000|2021-02-24 16:22:10|5514.43|5514.43|5515.33|5515.33|5515.33|5515.33|5514.43|5514.43|0
1614183740000|2021-02-24 16:22:20|5518.4|5518.4|5518.4|5518.4|5518.4|5518.4|5518.4|5518.4|0
1614183750000|2021-02-24 16:22:30|5519.3|5519.3|5520.49|5520.49|5520.49|5520.49|5519.3|5519.3|0
1614183770000|2021-02-24 16:22:50|5519.89|5519.89|5518.1|5518.1|5519.89|5519.89|5518.1|5518.1|0
1614183810000|2021-02-24 16:23:30|5519.64|5519.64|5518.1|5518.1|5519.64|5519.64|5518.1|5518.1|0
1614183830000|2021-02-24 16:23:50|5519|5519|5519.89|5519.89|5519.89|5519.89|5519|5519|0
1614183860000|2021-02-24 16:24:20|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|5518.7|0
1614183870000|2021-02-24 16:24:30|5516.91|5516.91|5517.21|5517.21|5517.81|5517.81|5516.91|5516.91|0
1614183880000|2021-02-24 16:24:40|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|0
1614183890000|2021-02-24 16:24:50|5517.21|5517.21|5518.75|5518.75|5518.75|5518.75|5517.21|5517.21|0
1614183910000|2021-02-24 16:25:10|5520.28|5520.28|5520.28|5520.28|5520.28|5520.28|5520.28|5520.28|0
1614183920000|2021-02-24 16:25:20|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|0
1614183940000|2021-02-24 16:25:40|5523.01|5523.01|5523.01|5523.01|5523.01|5523.01|5523.01|5523.01|0
1614183950000|2021-02-24 16:25:50|5524.55|5524.55|5527.88|5527.88|5527.88|5527.88|5524.55|5524.55|0
1614183960000|2021-02-24 16:26:00|5529.42|5529.42|5529.71|5529.71|5530.01|5530.01|5528.82|5528.82|0
1614184020000|2021-02-24 16:27:00|5528.22|5528.22|5528.22|5528.22|5528.22|5528.22|5528.22|5528.22|0
1614184050000|2021-02-24 16:27:30|5529.71|5529.71|5529.71|5529.71|5529.71|5529.71|5529.71|5529.71|0
1614184060000|2021-02-24 16:27:40|5526.64|5526.64|5526.64|5526.64|5526.64|5526.64|5526.64|5526.64|0
1614184080000|2021-02-24 16:28:00|5525.15|5525.15|5525.15|5525.15|5525.15|5525.15|5525.15|5525.15|0
1614184090000|2021-02-24 16:28:10|5524.55|5524.55|5524.85|5524.85|5531|5531|5524.55|5524.55|0
1614184110000|2021-02-24 16:28:30|5525.15|5525.15|5525.79|5525.79|5525.79|5525.79|5524.25|5524.25|0
1614184120000|2021-02-24 16:28:40|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|0
1614184130000|2021-02-24 16:28:50|5524.25|5524.25|5527.33|5527.33|5527.33|5527.33|5524.25|5524.25|0
1614184140000|2021-02-24 16:29:00|5530.36|5530.36|5528.27|5528.27|5530.36|5530.36|5528.27|5528.27|0
1614184150000|2021-02-24 16:29:10|5530.06|5530.06|5528.52|5528.52|5530.06|5530.06|5528.52|5528.52|0
1614184170000|2021-02-24 16:29:30|5530.06|5530.06|5530.06|5530.06|5530.06|5530.06|5530.06|5530.06|0
1614184180000|2021-02-24 16:29:40|5531.6|5531.6|5532.93|5532.93|5536.21|5536.21|5531.6|5531.6|0
1614184190000|2021-02-24 16:29:50|5533.82|5533.82|5530.79|5530.79|5533.82|5533.82|5523.5|5523.5|0
1614240910000|2021-02-25 08:15:10|5667.17|5667.17|5667.17|5667.17|5667.17|5667.17|5667.17|5667.17|0
1614240920000|2021-02-25 08:15:20|5667.47|5667.47|5667.47|5667.47|5667.47|5667.47|5667.47|5667.47|0
1614240930000|2021-02-25 08:15:30|5656.71|5656.71|5681.31|5681.31|5681.31|5681.31|5656.71|5656.71|0
1614240940000|2021-02-25 08:15:40|5687.46|5687.46|5687.46|5687.46|5696.68|5696.68|5687.46|5687.46|0
1614240950000|2021-02-25 08:15:50|5684.38|5684.38|5678.23|5678.23|5684.38|5684.38|5678.23|5678.23|0
1614240960000|2021-02-25 08:16:00|5672.08|5672.08|5669.01|5669.01|5672.08|5672.08|5669.01|5669.01|0
1614240990000|2021-02-25 08:16:30|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|5668.41|0
1614241000000|2021-02-25 08:16:40|5665.13|5665.13|5660.95|5660.95|5665.73|5665.73|5660.95|5660.95|0
1614241010000|2021-02-25 08:16:50|5660.36|5660.36|5660.36|5660.36|5660.36|5660.36|5660.36|5660.36|0
1614241020000|2021-02-25 08:17:00|5657.67|5657.67|5657.67|5657.67|5657.67|5657.67|5657.67|5657.67|0
1614241030000|2021-02-25 08:17:10|5642.3|5642.3|5633.07|5633.07|5642.3|5642.3|5633.07|5633.07|0
1614241160000|2021-02-25 08:19:20|5613.09|5613.09|5611.55|5611.55|5613.09|5613.09|5611.55|5611.55|0
1614241170000|2021-02-25 08:19:30|5606.93|5606.93|5600.07|5600.07|5606.93|5606.93|5600.07|5600.07|0
1614241190000|2021-02-25 08:19:50|5595.9|5595.9|5595.9|5595.9|5595.9|5595.9|5595.9|5595.9|0
1614241200000|2021-02-25 08:20:00|5592.82|5592.82|5592.82|5592.82|5592.82|5592.82|5592.82|5592.82|0
1614241240000|2021-02-25 08:20:40|5580.52|5580.52|5585|5585|5585|5585|5580.52|5580.52|0
1614241250000|2021-02-25 08:20:50|5594.22|5594.22|5594.22|5594.22|5594.22|5594.22|5594.22|5594.22|0
1614241260000|2021-02-25 08:21:00|5599|5599|5599|5599|5599|5599|5599|5599|0
1614241270000|2021-02-25 08:21:10|5591.31|5591.31|5591.31|5591.31|5591.31|5591.31|5591.31|5591.31|0
1614241290000|2021-02-25 08:21:30|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|5589.22|0
1614241330000|2021-02-25 08:22:10|5579.99|5579.99|5579.99|5579.99|5579.99|5579.99|5579.99|5579.99|0
1614241340000|2021-02-25 08:22:20|5578.46|5578.46|5578.46|5578.46|5578.46|5578.46|5578.46|5578.46|0
1614241360000|2021-02-25 08:22:40|5572.31|5572.31|5569.23|5569.23|5572.31|5572.31|5569.23|5569.23|0
1614241370000|2021-02-25 08:22:50|5576.92|5576.92|5576.92|5576.92|5576.92|5576.92|5576.92|5576.92|0
1614241380000|2021-02-25 08:23:00|5578.46|5578.46|5592.29|5592.29|5592.29|5592.29|5578.46|5578.46|0
1614241430000|2021-02-25 08:23:50|5593.83|5593.83|5587.68|5587.68|5593.83|5593.83|5587.68|5587.68|0
1614241490000|2021-02-25 08:24:50|5599.98|5599.98|5599.98|5599.98|5599.98|5599.98|5599.98|5599.98|0
1614241500000|2021-02-25 08:25:00|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|5603.06|0
1614241550000|2021-02-25 08:25:50|5607.53|5607.53|5607.53|5607.53|5607.53|5607.53|5607.53|5607.53|0
1614241680000|2021-02-25 08:28:00|5630.59|5630.59|5630.59|5630.59|5630.59|5630.59|5630.59|5630.59|0
1614241690000|2021-02-25 08:28:10|5636.74|5636.74|5636.74|5636.74|5636.74|5636.74|5636.74|5636.74|0
1614241800000|2021-02-25 08:30:00|5635.21|5635.21|5635.21|5635.21|5635.21|5635.21|5635.21|5635.21|0
1614241890000|2021-02-25 08:31:30|5637.29|5637.29|5637.29|5637.29|5637.29|5637.29|5637.29|5637.29|0
1614241910000|2021-02-25 08:31:50|5632.68|5632.68|5632.68|5632.68|5632.68|5632.68|5632.68|5632.68|0
1614241960000|2021-02-25 08:32:40|5628.07|5628.07|5629.61|5629.61|5629.61|5629.61|5628.07|5628.07|0
1614242050000|2021-02-25 08:34:10|5631.14|5631.14|5631.14|5631.14|5631.14|5631.14|5631.14|5631.14|0
1614242070000|2021-02-25 08:34:30|5632.68|5632.68|5632.68|5632.68|5632.68|5632.68|5632.68|5632.68|0
1614242110000|2021-02-25 08:35:10|5635.76|5635.76|5635.76|5635.76|5635.76|5635.76|5635.76|5635.76|0
1614242200000|2021-02-25 08:36:40|5631.14|5631.14|5631.14|5631.14|5631.14|5631.14|5631.14|5631.14|0
1614242210000|2021-02-25 08:36:50|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|0
1614242260000|2021-02-25 08:37:40|5628.96|5628.96|5628.96|5628.96|5632.04|5632.04|5628.96|5628.96|0
1614242270000|2021-02-25 08:37:50|5632.04|5632.04|5632.04|5632.04|5632.04|5632.04|5632.04|5632.04|0
1614242280000|2021-02-25 08:38:00|5633.58|5633.58|5633.58|5633.58|5633.58|5633.58|5633.58|5633.58|0
1614242310000|2021-02-25 08:38:30|5638.19|5638.19|5638.19|5638.19|5638.19|5638.19|5638.19|5638.19|0
1614242380000|2021-02-25 08:39:40|5641.26|5641.26|5641.26|5641.26|5641.26|5641.26|5641.26|5641.26|0
1614242430000|2021-02-25 08:40:30|5653.56|5653.56|5653.56|5653.56|5653.56|5653.56|5653.56|5653.56|0
1614242560000|2021-02-25 08:42:40|5658.18|5658.18|5657.28|5657.28|5658.18|5658.18|5657.28|5657.28|0
1614242590000|2021-02-25 08:43:10|5648.06|5648.06|5647.76|5647.76|5648.06|5648.06|5647.76|5647.76|0
1614242600000|2021-02-25 08:43:20|5650.83|5650.83|5650.83|5650.83|5650.83|5650.83|5650.83|5650.83|0
1614242650000|2021-02-25 08:44:10|5646.22|5646.22|5646.52|5646.52|5646.52|5646.52|5646.22|5646.22|0
1614242660000|2021-02-25 08:44:20|5648.06|5648.06|5648.06|5648.06|5648.06|5648.06|5648.06|5648.06|0
1614242670000|2021-02-25 08:44:30|5647.46|5647.46|5648.65|5648.65|5648.65|5648.65|5646.86|5646.86|0
1614242840000|2021-02-25 08:47:20|5653.27|5653.27|5653.27|5653.27|5653.27|5653.27|5653.27|5653.27|0
1614242900000|2021-02-25 08:48:20|5648.65|5648.65|5644.04|5644.04|5648.65|5648.65|5644.04|5644.04|0
1614242910000|2021-02-25 08:48:30|5650.19|5650.19|5650.19|5650.19|5650.19|5650.19|5650.19|5650.19|0
1614242930000|2021-02-25 08:48:50|5651.73|5651.73|5657.88|5657.88|5657.88|5657.88|5651.73|5651.73|0
1614242940000|2021-02-25 08:49:00|5656.34|5656.34|5656.34|5656.34|5656.34|5656.34|5656.34|5656.34|0
1614243010000|2021-02-25 08:50:10|5655.45|5655.45|5663.13|5663.13|5663.13|5663.13|5655.45|5655.45|0
1614243030000|2021-02-25 08:50:30|5667.75|5667.75|5669.28|5669.28|5669.28|5669.28|5667.75|5667.75|0
1614243070000|2021-02-25 08:51:10|5670.82|5670.82|5673.21|5673.21|5673.21|5673.21|5670.82|5670.82|0
1614243080000|2021-02-25 08:51:20|5674.1|5674.1|5671.33|5671.33|5674.4|5674.4|5671.33|5671.33|0
1614243200000|2021-02-25 08:53:20|5674.91|5674.91|5673.71|5673.71|5674.91|5674.91|5673.71|5673.71|0
1614243210000|2021-02-25 08:53:30|5673.12|5673.12|5673.12|5673.12|5673.12|5673.12|5673.12|5673.12|0
1614243310000|2021-02-25 08:55:10|5693.1|5693.1|5693.1|5693.1|5693.1|5693.1|5693.1|5693.1|0
1614243330000|2021-02-25 08:55:30|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|0
1614243350000|2021-02-25 08:55:50|5695.49|5695.49|5695.49|5695.49|5695.49|5695.49|5695.49|5695.49|0
1614243360000|2021-02-25 08:56:00|5689.34|5689.34|5689.34|5689.34|5689.34|5689.34|5689.34|5689.34|0
1614243370000|2021-02-25 08:56:10|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|0
1614243410000|2021-02-25 08:56:50|5687.55|5687.55|5687.55|5687.55|5687.55|5687.55|5687.55|5687.55|0
1614243420000|2021-02-25 08:57:00|5686.01|5686.01|5686.01|5686.01|5686.01|5686.01|5686.01|5686.01|0
1614243430000|2021-02-25 08:57:10|5682.94|5682.94|5682.94|5682.94|5682.94|5682.94|5682.94|5682.94|0
1614243480000|2021-02-25 08:58:00|5679.86|5679.86|5678.33|5678.33|5679.86|5679.86|5678.33|5678.33|0
1614243540000|2021-02-25 08:59:00|5676.79|5676.79|5676.79|5676.79|5676.79|5676.79|5676.79|5676.79|0
1614243700000|2021-02-25 09:01:40|5670.64|5670.64|5670.64|5670.64|5670.64|5670.64|5670.64|5670.64|0
1614243720000|2021-02-25 09:02:00|5667.56|5667.56|5667.56|5667.56|5667.56|5667.56|5667.56|5667.56|0
1614243740000|2021-02-25 09:02:20|5670.64|5670.64|5670.64|5670.64|5670.64|5670.64|5670.64|5670.64|0
1614243800000|2021-02-25 09:03:20|5672.17|5672.17|5672.17|5672.17|5672.17|5672.17|5672.17|5672.17|0
1614243850000|2021-02-25 09:04:10|5671.58|5671.58|5671.58|5671.58|5671.58|5671.58|5671.58|5671.58|0
1614243870000|2021-02-25 09:04:30|5673.12|5673.12|5673.12|5673.12|5673.12|5673.12|5673.12|5673.12|0
1614243960000|2021-02-25 09:06:00|5670.04|5670.04|5668.5|5668.5|5670.04|5670.04|5668.5|5668.5|0
1614243970000|2021-02-25 09:06:10|5665.43|5665.43|5665.43|5665.43|5665.43|5665.43|5665.43|5665.43|0
1614244000000|2021-02-25 09:06:40|5662.35|5662.35|5665.43|5665.43|5665.43|5665.43|5662.35|5662.35|0
1614244010000|2021-02-25 09:06:50|5663.89|5663.89|5663.89|5663.89|5663.89|5663.89|5663.89|5663.89|0
1614244060000|2021-02-25 09:07:40|5660.61|5660.61|5660.01|5660.01|5660.61|5660.61|5659.42|5659.42|0
1614244070000|2021-02-25 09:07:50|5656.94|5656.94|5656.94|5656.94|5656.94|5656.94|5656.94|5656.94|0
1614244080000|2021-02-25 09:08:00|5655.4|5655.4|5653.86|5653.86|5655.4|5655.4|5653.86|5653.86|0
1614244090000|2021-02-25 09:08:10|5660.01|5660.01|5660.01|5660.01|5660.01|5660.01|5660.01|5660.01|0
1614244100000|2021-02-25 09:08:20|5663.09|5663.09|5670.78|5670.78|5670.78|5670.78|5663.09|5663.09|0
1614244140000|2021-02-25 09:09:00|5673.85|5673.85|5678.46|5678.46|5678.46|5678.46|5673.85|5673.85|0
1614244150000|2021-02-25 09:09:10|5673.85|5673.85|5666.16|5666.16|5673.85|5673.85|5666.16|5666.16|0
1614244180000|2021-02-25 09:09:40|5670.78|5670.78|5670.78|5670.78|5670.78|5670.78|5670.78|5670.78|0
1614244190000|2021-02-25 09:09:50|5672.31|5672.31|5672.31|5672.31|5672.31|5672.31|5672.31|5672.31|0
1614244200000|2021-02-25 09:10:00|5675.39|5675.39|5675.39|5675.39|5675.39|5675.39|5675.39|5675.39|0
1614244210000|2021-02-25 09:10:10|5669.24|5669.24|5672.31|5672.31|5672.31|5672.31|5669.24|5669.24|0
1614244230000|2021-02-25 09:10:30|5673.85|5673.85|5673.85|5673.85|5673.85|5673.85|5673.85|5673.85|0
1614244290000|2021-02-25 09:11:30|5675.39|5675.39|5680|5680|5680|5680|5675.39|5675.39|0
1614244300000|2021-02-25 09:11:40|5681.54|5681.54|5681.54|5681.54|5681.54|5681.54|5681.54|5681.54|0
1614244310000|2021-02-25 09:11:50|5683.08|5683.08|5683.08|5683.08|5683.08|5683.08|5683.08|5683.08|0
1614244340000|2021-02-25 09:12:20|5678.46|5678.46|5676.93|5676.93|5678.46|5678.46|5676.93|5676.93|0
1614244390000|2021-02-25 09:13:10|5675.39|5675.39|5675.39|5675.39|5675.39|5675.39|5675.39|5675.39|0
1614244410000|2021-02-25 09:13:30|5672.31|5672.31|5672.31|5672.31|5672.31|5672.31|5672.31|5672.31|0
1614244450000|2021-02-25 09:14:10|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|5669.33|0
1614244470000|2021-02-25 09:14:30|5677.02|5677.02|5677.02|5677.02|5677.02|5677.02|5677.02|5677.02|0
1614244480000|2021-02-25 09:14:40|5676.72|5676.72|5676.72|5676.72|5676.72|5676.72|5676.72|5676.72|0
1614244510000|2021-02-25 09:15:10|5679.79|5679.79|5679.79|5679.79|5679.79|5679.79|5679.79|5679.79|0
1614244560000|2021-02-25 09:16:00|5684.41|5684.41|5684.41|5684.41|5684.41|5684.41|5684.41|5684.41|0
1614244570000|2021-02-25 09:16:10|5682.87|5682.87|5682.87|5682.87|5682.87|5682.87|5682.87|5682.87|0
1614244630000|2021-02-25 09:17:10|5678.26|5678.26|5678.26|5678.26|5678.26|5678.26|5678.26|5678.26|0
1614244640000|2021-02-25 09:17:20|5676.72|5676.72|5679.79|5679.79|5679.79|5679.79|5676.72|5676.72|0
1614244650000|2021-02-25 09:17:30|5682.87|5682.87|5682.87|5682.87|5682.87|5682.87|5682.87|5682.87|0
1614244680000|2021-02-25 09:18:00|5685.94|5685.94|5685.94|5685.94|5685.94|5685.94|5685.94|5685.94|0
1614244750000|2021-02-25 09:19:10|5683.86|5683.86|5683.86|5683.86|5683.86|5683.86|5683.86|5683.86|0
1614244760000|2021-02-25 09:19:20|5684.45|5684.45|5684.45|5684.45|5684.45|5684.45|5684.45|5684.45|0
1614244780000|2021-02-25 09:19:40|5679.84|5679.84|5678.3|5678.3|5679.84|5679.84|5678.3|5678.3|0
1614244800000|2021-02-25 09:20:00|5679.84|5679.84|5679.84|5679.84|5679.84|5679.84|5679.84|5679.84|0
1614244830000|2021-02-25 09:20:30|5681.38|5681.38|5681.38|5681.38|5681.38|5681.38|5681.38|5681.38|0
1614244860000|2021-02-25 09:21:00|5682.92|5682.92|5682.92|5682.92|5682.92|5682.92|5682.92|5682.92|0
1614244900000|2021-02-25 09:21:40|5684.45|5684.45|5679.84|5679.84|5684.45|5684.45|5679.84|5679.84|0
1614244920000|2021-02-25 09:22:00|5678.95|5678.95|5675.96|5675.96|5678.95|5678.95|5675.96|5675.96|0
1614245060000|2021-02-25 09:24:20|5672.98|5672.98|5675.07|5675.07|5675.07|5675.07|5672.98|5672.98|0
1614245130000|2021-02-25 09:25:30|5670.46|5670.46|5670.46|5670.46|5670.46|5670.46|5670.46|5670.46|0
1614245190000|2021-02-25 09:26:30|5671.65|5671.65|5671.65|5671.65|5671.65|5671.65|5671.65|5671.65|0
1614245260000|2021-02-25 09:27:40|5671.95|5671.95|5671.95|5671.95|5671.95|5671.95|5671.95|5671.95|0
1614245270000|2021-02-25 09:27:50|5678.1|5678.1|5682.96|5682.96|5682.96|5682.96|5678.1|5678.1|0
1614245310000|2021-02-25 09:28:30|5684.5|5684.5|5684.5|5684.5|5684.5|5684.5|5684.5|5684.5|0
1614245320000|2021-02-25 09:28:40|5680.03|5680.03|5679.43|5679.43|5680.03|5680.03|5679.43|5679.43|0
1614245350000|2021-02-25 09:29:10|5680.97|5680.97|5680.97|5680.97|5680.97|5680.97|5680.97|5680.97|0
1614245360000|2021-02-25 09:29:20|5677.89|5677.89|5673.28|5673.28|5677.89|5677.89|5673.28|5673.28|0
1614245440000|2021-02-25 09:30:40|5677.89|5677.89|5677.89|5677.89|5677.89|5677.89|5677.89|5677.89|0
1614245500000|2021-02-25 09:31:40|5674.82|5674.82|5674.82|5674.82|5674.82|5674.82|5674.82|5674.82|0
1614245610000|2021-02-25 09:33:30|5671.74|5671.74|5662.52|5662.52|5671.74|5671.74|5662.52|5662.52|0
1614245650000|2021-02-25 09:34:10|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|0
1614245700000|2021-02-25 09:35:00|5666.53|5666.53|5666.53|5666.53|5666.53|5666.53|5666.53|5666.53|0
1614245740000|2021-02-25 09:35:40|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|0
1614245750000|2021-02-25 09:35:50|5664.99|5664.99|5664.99|5664.99|5664.99|5664.99|5664.99|5664.99|0
1614245760000|2021-02-25 09:36:00|5660.38|5660.38|5658.84|5658.84|5660.38|5660.38|5658.84|5658.84|0
1614245770000|2021-02-25 09:36:10|5660.38|5660.38|5660.38|5660.38|5660.38|5660.38|5660.38|5660.38|0
1614245790000|2021-02-25 09:36:30|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|0
1614245860000|2021-02-25 09:37:40|5663.46|5663.46|5660.38|5660.38|5663.46|5663.46|5652.69|5652.69|0
1614245950000|2021-02-25 09:39:10|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|5663.46|0
1614245970000|2021-02-25 09:39:30|5657.31|5657.31|5657.31|5657.31|5657.31|5657.31|5657.31|5657.31|0
1614245980000|2021-02-25 09:39:40|5658.5|5658.5|5658.5|5658.5|5658.5|5658.5|5658.5|5658.5|0
1614246110000|2021-02-25 09:41:50|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|0
1614246120000|2021-02-25 09:42:00|5663.11|5663.11|5663.11|5663.11|5663.11|5663.11|5663.11|5663.11|0
1614246130000|2021-02-25 09:42:10|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|5664.65|0
1614246260000|2021-02-25 09:44:20|5666.19|5666.19|5666.19|5666.19|5666.19|5666.19|5666.19|5666.19|0
1614246320000|2021-02-25 09:45:20|5663.11|5663.11|5663.11|5663.11|5663.11|5663.11|5663.11|5663.11|0
1614246440000|2021-02-25 09:47:20|5660.04|5660.04|5660.04|5660.04|5660.04|5660.04|5660.04|5660.04|0
1614246450000|2021-02-25 09:47:30|5658.5|5658.5|5658.5|5658.5|5658.5|5658.5|5658.5|5658.5|0
1614246470000|2021-02-25 09:47:50|5656.96|5656.96|5656.96|5656.96|5656.96|5656.96|5655.42|5655.42|0
1614246490000|2021-02-25 09:48:10|5657.86|5657.86|5658.16|5658.16|5658.16|5658.16|5657.86|5657.86|0
1614246510000|2021-02-25 09:48:30|5658.75|5658.75|5658.75|5658.75|5658.75|5658.75|5658.75|5658.75|0
1614246520000|2021-02-25 09:48:40|5660.54|5660.54|5661.44|5661.44|5661.44|5661.44|5660.54|5660.54|0
1614246540000|2021-02-25 09:49:00|5659.9|5659.9|5659.9|5659.9|5659.9|5659.9|5659.9|5659.9|0
1614246590000|2021-02-25 09:49:50|5658.36|5658.36|5658.36|5658.36|5658.36|5658.36|5658.36|5658.36|0
1614246660000|2021-02-25 09:51:00|5653.75|5653.75|5653.75|5653.75|5653.75|5653.75|5653.75|5653.75|0
1614246760000|2021-02-25 09:52:40|5655.29|5655.29|5655.29|5655.29|5655.29|5655.29|5655.29|5655.29|0
1614246770000|2021-02-25 09:52:50|5652.21|5652.21|5652.21|5652.21|5652.21|5652.21|5652.21|5652.21|0
1614246790000|2021-02-25 09:53:10|5649.14|5649.14|5649.14|5649.14|5649.14|5649.14|5649.14|5649.14|0
1614246920000|2021-02-25 09:55:20|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|5644.52|0
1614246960000|2021-02-25 09:56:00|5650.67|5650.67|5656.82|5656.82|5656.82|5656.82|5650.67|5650.67|0
1614247000000|2021-02-25 09:56:40|5658.36|5658.36|5658.36|5658.36|5658.36|5658.36|5658.36|5658.36|0
1614247080000|2021-02-25 09:58:00|5659.9|5659.9|5659.9|5659.9|5659.9|5659.9|5659.9|5659.9|0
1614247130000|2021-02-25 09:58:50|5661.69|5661.69|5661.69|5661.69|5661.69|5661.69|5661.69|5661.69|0
1614247240000|2021-02-25 10:00:40|5663.23|5663.23|5663.23|5663.23|5663.23|5663.23|5663.23|5663.23|0
1614247310000|2021-02-25 10:01:50|5664.42|5664.42|5664.42|5664.42|5664.42|5664.42|5664.42|5664.42|0
1614247320000|2021-02-25 10:02:00|5661.34|5661.34|5661.34|5661.34|5661.34|5661.34|5661.34|5661.34|0
1614247330000|2021-02-25 10:02:10|5659.85|5659.85|5660.45|5660.45|5660.45|5660.45|5659.85|5659.85|0
1614247460000|2021-02-25 10:04:20|5657.37|5657.37|5654.3|5654.3|5657.37|5657.37|5654.3|5654.3|0
1614247470000|2021-02-25 10:04:30|5658.91|5658.91|5658.91|5658.91|5658.91|5658.91|5658.91|5658.91|0
1614247500000|2021-02-25 10:05:00|5646.61|5646.61|5646.61|5646.61|5646.61|5646.61|5646.61|5646.61|0
1614247520000|2021-02-25 10:05:20|5649.69|5649.69|5647.9|5647.9|5649.69|5649.69|5647.9|5647.9|0
1614247690000|2021-02-25 10:08:10|5648.79|5648.79|5648.79|5648.79|5648.79|5648.79|5648.79|5648.79|0
1614247700000|2021-02-25 10:08:20|5649.69|5649.69|5649.69|5649.69|5649.69|5649.69|5649.69|5649.69|0
1614247710000|2021-02-25 10:08:30|5650.58|5650.58|5650.88|5650.88|5650.88|5650.88|5650.58|5650.58|0
1614247730000|2021-02-25 10:08:50|5649.39|5649.39|5636.49|5636.49|5649.39|5649.39|5636.49|5636.49|0
1614247770000|2021-02-25 10:09:30|5633.42|5633.42|5633.42|5633.42|5633.42|5633.42|5633.42|5633.42|0
1614247850000|2021-02-25 10:10:50|5636.49|5636.49|5636.49|5636.49|5636.49|5636.49|5636.49|5636.49|0
1614247870000|2021-02-25 10:11:10|5630.34|5630.34|5627.27|5627.27|5630.34|5630.34|5627.27|5627.27|0
1614247880000|2021-02-25 10:11:20|5626.97|5626.97|5626.97|5626.97|5626.97|5626.97|5626.97|5626.97|0
1614247890000|2021-02-25 10:11:30|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|5626.67|0
1614247940000|2021-02-25 10:12:20|5623.6|5623.6|5622.06|5622.06|5623.6|5623.6|5622.06|5622.06|0
1614247950000|2021-02-25 10:12:30|5620.52|5620.52|5620.52|5620.52|5620.52|5620.52|5620.52|5620.52|0
1614247960000|2021-02-25 10:12:40|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|5618.98|0
1614247990000|2021-02-25 10:13:10|5618.09|5618.09|5614.71|5614.71|5618.09|5618.09|5614.71|5614.71|0
1614248040000|2021-02-25 10:14:00|5622.4|5622.4|5628.55|5628.55|5628.55|5628.55|5622.4|5622.4|0
1614248080000|2021-02-25 10:14:40|5623.94|5623.94|5623.94|5623.94|5623.94|5623.94|5623.94|5623.94|0
1614248110000|2021-02-25 10:15:10|5622.4|5622.4|5620.86|5620.86|5622.4|5622.4|5620.86|5620.86|0
1614248270000|2021-02-25 10:17:50|5621.16|5621.16|5621.16|5621.16|5621.16|5621.16|5621.16|5621.16|0
1614248280000|2021-02-25 10:18:00|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|0
1614248330000|2021-02-25 10:18:50|5626.37|5626.37|5626.37|5626.37|5626.37|5626.37|5626.37|5626.37|0
1614248440000|2021-02-25 10:20:40|5626.97|5626.97|5627.57|5627.57|5627.57|5627.57|5626.97|5626.97|0
1614248570000|2021-02-25 10:22:50|5630.64|5630.64|5630.64|5630.64|5630.64|5630.64|5630.64|5630.64|0
1614248580000|2021-02-25 10:23:00|5627.57|5627.57|5624.49|5624.49|5627.57|5627.57|5624.49|5624.49|0
1614248590000|2021-02-25 10:23:10|5629.1|5629.1|5629.1|5629.1|5629.1|5629.1|5629.1|5629.1|0
1614248600000|2021-02-25 10:23:20|5628.21|5628.21|5627.91|5627.91|5628.21|5628.21|5627.91|5627.91|0
1614248610000|2021-02-25 10:23:30|5629.1|5629.1|5629.1|5629.1|5629.1|5629.1|5629.1|5629.1|0
1614248770000|2021-02-25 10:26:10|5624.49|5624.49|5624.49|5624.49|5624.49|5624.49|5624.49|5624.49|0
1614248790000|2021-02-25 10:26:30|5622.95|5622.95|5624.49|5624.49|5624.49|5624.49|5622.95|5622.95|0
1614248860000|2021-02-25 10:27:40|5621.42|5621.42|5621.42|5621.42|5621.42|5621.42|5621.42|5621.42|0
1614248900000|2021-02-25 10:28:20|5618.34|5618.34|5618.34|5618.34|5618.34|5618.34|5618.34|5618.34|0
1614249000000|2021-02-25 10:30:00|5616.8|5616.8|5615.61|5615.61|5616.8|5616.8|5615.61|5615.61|0
1614249260000|2021-02-25 10:34:20|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|0
1614249270000|2021-02-25 10:34:30|5620.22|5620.22|5620.22|5620.22|5620.22|5620.22|5620.22|5620.22|0
1614249360000|2021-02-25 10:36:00|5621.76|5621.76|5624.83|5624.83|5624.83|5624.83|5621.76|5621.76|0
1614249370000|2021-02-25 10:36:10|5627.82|5627.82|5627.82|5627.82|5627.82|5627.82|5627.82|5627.82|0
1614249430000|2021-02-25 10:37:10|5631.99|5631.99|5632.59|5632.59|5632.89|5632.89|5631.99|5631.99|0
1614249440000|2021-02-25 10:37:20|5634.13|5634.13|5634.13|5634.13|5634.13|5634.13|5634.13|5634.13|0
1614249540000|2021-02-25 10:39:00|5633.23|5633.23|5633.23|5633.23|5633.23|5633.23|5633.23|5633.23|0
1614249550000|2021-02-25 10:39:10|5636.31|5636.31|5637.85|5637.85|5637.85|5637.85|5636.31|5636.31|0
1614249620000|2021-02-25 10:40:20|5633.23|5633.23|5633.23|5633.23|5633.23|5633.23|5633.23|5633.23|0
1614249700000|2021-02-25 10:41:40|5631.7|5631.7|5634.08|5634.08|5634.08|5634.08|5631.7|5631.7|0
1614249710000|2021-02-25 10:41:50|5631.01|5631.01|5631.01|5631.01|5631.01|5631.01|5631.01|5631.01|0
1614249760000|2021-02-25 10:42:40|5624.86|5624.86|5624.86|5624.86|5624.86|5624.86|5624.86|5624.86|0
1614249780000|2021-02-25 10:43:00|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|0
1614249840000|2021-02-25 10:44:00|5623.92|5623.92|5623.92|5623.92|5623.92|5623.92|5623.92|5623.92|0
1614249920000|2021-02-25 10:45:20|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|0
1614249950000|2021-02-25 10:45:50|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|5623.32|0
1614250000000|2021-02-25 10:46:40|5629.47|5629.47|5629.47|5629.47|5629.47|5629.47|5629.47|5629.47|0
1614250250000|2021-02-25 10:50:50|5624.86|5624.86|5624.86|5624.86|5624.86|5624.86|5624.86|5624.86|0
1614250260000|2021-02-25 10:51:00|5624.26|5624.26|5624.26|5624.26|5624.26|5624.26|5624.26|5624.26|0
1614250290000|2021-02-25 10:51:30|5628.87|5628.87|5630.41|5630.41|5630.41|5630.41|5628.87|5628.87|0
1614250300000|2021-02-25 10:51:40|5628.87|5628.87|5628.87|5628.87|5628.87|5628.87|5628.87|5628.87|0
1614250470000|2021-02-25 10:54:30|5627.38|5627.38|5628.28|5628.28|5628.28|5628.28|5627.38|5627.38|0
1614250490000|2021-02-25 10:54:50|5628.57|5628.57|5628.87|5628.87|5628.87|5628.87|5628.57|5628.57|0
1614250560000|2021-02-25 10:56:00|5627.33|5627.33|5627.33|5627.33|5627.33|5627.33|5627.33|5627.33|0
1614250640000|2021-02-25 10:57:20|5628.23|5628.23|5628.83|5628.83|5628.83|5628.83|5628.23|5628.23|0
1614250650000|2021-02-25 10:57:30|5629.42|5629.42|5629.42|5629.42|5629.42|5629.42|5629.42|5629.42|0
1614250690000|2021-02-25 10:58:10|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|0
1614250720000|2021-02-25 10:58:40|5624.81|5624.81|5624.81|5624.81|5624.81|5624.81|5624.81|5624.81|0
1614250830000|2021-02-25 11:00:30|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|0
1614250850000|2021-02-25 11:00:50|5625.71|5625.71|5625.71|5625.71|5625.71|5625.71|5625.71|5625.71|0
1614250880000|2021-02-25 11:01:20|5631.86|5631.86|5631.86|5631.86|5631.86|5631.86|5631.86|5631.86|0
1614251000000|2021-02-25 11:03:20|5631.26|5631.26|5631.26|5631.26|5631.26|5631.26|5631.26|5631.26|0
1614251010000|2021-02-25 11:03:30|5629.77|5629.77|5629.77|5629.77|5629.77|5629.77|5629.77|5629.77|0
1614251060000|2021-02-25 11:04:20|5626.69|5626.69|5626.69|5626.69|5626.69|5626.69|5626.69|5626.69|0
1614251070000|2021-02-25 11:04:30|5622.08|5622.08|5622.08|5622.08|5622.08|5622.08|5622.08|5622.08|0
1614251210000|2021-02-25 11:06:50|5620.54|5620.54|5620.54|5620.54|5620.54|5620.54|5620.54|5620.54|0
1614251220000|2021-02-25 11:07:00|5622.08|5622.08|5622.08|5622.08|5622.08|5622.08|5622.08|5622.08|0
1614251280000|2021-02-25 11:08:00|5625.15|5625.15|5625.15|5625.15|5625.15|5625.15|5625.15|5625.15|0
1614251600000|2021-02-25 11:13:20|5628.23|5628.23|5628.23|5628.23|5628.23|5628.23|5628.23|5628.23|0
1614251700000|2021-02-25 11:15:00|5629.42|5629.42|5629.42|5629.42|5629.42|5629.42|5629.42|5629.42|0
1614251740000|2021-02-25 11:15:40|5628.23|5628.23|5628.23|5628.23|5628.23|5628.23|5628.23|5628.23|0
1614251980000|2021-02-25 11:19:40|5625.55|5625.55|5626.74|5626.74|5626.74|5626.74|5625.55|5625.55|0
1614252010000|2021-02-25 11:20:10|5622.13|5622.13|5619.05|5619.05|5622.13|5622.13|5619.05|5619.05|0
1614252070000|2021-02-25 11:21:10|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|0
1614252100000|2021-02-25 11:21:40|5620.59|5620.59|5620.59|5620.59|5620.59|5620.59|5620.59|5620.59|0
1614252180000|2021-02-25 11:23:00|5619.69|5619.69|5619.69|5619.69|5619.69|5619.69|5619.69|5619.69|0
1614252260000|2021-02-25 11:24:20|5613.54|5613.54|5606.2|5606.2|5613.54|5613.54|5606.2|5606.2|0
1614252270000|2021-02-25 11:24:30|5609.28|5609.28|5609.28|5609.28|5609.28|5609.28|5609.28|5609.28|0
1614252280000|2021-02-25 11:24:40|5604.66|5604.66|5604.66|5604.66|5604.66|5604.66|5604.66|5604.66|0
1614252300000|2021-02-25 11:25:00|5607.74|5607.74|5607.74|5607.74|5607.74|5607.74|5607.74|5607.74|0
1614252310000|2021-02-25 11:25:10|5609.28|5609.28|5613.89|5613.89|5613.89|5613.89|5609.28|5609.28|0
1614252430000|2021-02-25 11:27:10|5609.28|5609.28|5609.28|5609.28|5609.28|5609.28|5609.28|5609.28|0
1614252520000|2021-02-25 11:28:40|5606.2|5606.2|5606.2|5606.2|5606.2|5606.2|5606.2|5606.2|0
1614252860000|2021-02-25 11:34:20|5607.09|5607.09|5607.09|5607.09|5607.09|5607.09|5607.09|5607.09|0
1614252920000|2021-02-25 11:35:20|5608.63|5608.63|5608.63|5608.63|5608.63|5608.63|5608.63|5608.63|0
1614253020000|2021-02-25 11:37:00|5609.23|5609.23|5609.23|5609.23|5609.23|5609.23|5609.23|5609.23|0
1614253260000|2021-02-25 11:41:00|5613.84|5613.84|5613.84|5613.84|5613.84|5613.84|5613.84|5613.84|0
1614253330000|2021-02-25 11:42:10|5624.6|5624.6|5624.6|5624.6|5624.6|5624.6|5624.6|5624.6|0
1614253370000|2021-02-25 11:42:50|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|0
1614253430000|2021-02-25 11:43:50|5625.5|5625.5|5625.5|5625.5|5625.5|5625.5|5625.5|5625.5|0
1614253480000|2021-02-25 11:44:40|5624.9|5624.9|5624.9|5624.9|5624.9|5624.9|5624.9|5624.9|0
1614253490000|2021-02-25 11:44:50|5624.6|5624.6|5624.6|5624.6|5624.6|5624.6|5624.6|5624.6|0
1614253510000|2021-02-25 11:45:10|5621.53|5621.53|5620.63|5620.63|5621.53|5621.53|5620.63|5620.63|0
1614253550000|2021-02-25 11:45:50|5616.02|5616.02|5616.02|5616.02|5616.02|5616.02|5616.02|5616.02|0
1614253620000|2021-02-25 11:47:00|5611.41|5611.41|5612.65|5612.65|5614.48|5614.48|5609.57|5609.57|0
1614253730000|2021-02-25 11:48:50|5609.57|5609.57|5609.57|5609.57|5609.57|5609.57|5609.57|5609.57|0
1614253750000|2021-02-25 11:49:10|5608.68|5608.68|5608.68|5608.68|5608.68|5608.68|5608.68|5608.68|0
1614253770000|2021-02-25 11:49:30|5602.53|5602.53|5602.53|5602.53|5602.53|5602.53|5602.53|5602.53|0
1614253840000|2021-02-25 11:50:40|5604.07|5604.07|5604.07|5604.07|5604.07|5604.07|5604.07|5604.07|0
1614253990000|2021-02-25 11:53:10|5597.92|5597.92|5597.92|5597.92|5597.92|5597.92|5597.92|5597.92|0
1614254050000|2021-02-25 11:54:10|5596.38|5596.38|5593.3|5593.3|5596.38|5596.38|5593.3|5593.3|0
1614254080000|2021-02-25 11:54:40|5593.01|5593.01|5593.01|5593.01|5593.01|5593.01|5593.01|5593.01|0
1614254170000|2021-02-25 11:56:10|5596.08|5596.08|5596.08|5596.08|5596.08|5596.08|5596.08|5596.08|0
1614254180000|2021-02-25 11:56:20|5591.47|5591.47|5591.47|5591.47|5591.47|5591.47|5591.47|5591.47|0
1614254250000|2021-02-25 11:57:30|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|0
1614254400000|2021-02-25 12:00:00|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|0
1614254420000|2021-02-25 12:00:20|5590.82|5590.82|5590.82|5590.82|5590.82|5590.82|5590.82|5590.82|0
1614254440000|2021-02-25 12:00:40|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|0
1614254490000|2021-02-25 12:01:30|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|5603.13|0
1614254630000|2021-02-25 12:03:50|5604.91|5604.91|5604.91|5604.91|5604.91|5604.91|5604.91|5604.91|0
1614254640000|2021-02-25 12:04:00|5606.7|5606.7|5606.11|5606.11|5606.7|5606.7|5606.11|5606.11|0
1614254660000|2021-02-25 12:04:20|5612.26|5612.26|5610.77|5610.77|5612.26|5612.26|5610.77|5610.77|0
1614254670000|2021-02-25 12:04:30|5612.3|5612.3|5610.81|5610.81|5612.3|5612.3|5610.81|5610.81|0
1614254720000|2021-02-25 12:05:20|5612.3|5612.3|5612.3|5612.3|5612.3|5612.3|5612.3|5612.3|0
1614254740000|2021-02-25 12:05:40|5610.77|5610.77|5609.23|5609.23|5610.77|5610.77|5609.23|5609.23|0
1614254840000|2021-02-25 12:07:20|5604.62|5604.62|5604.62|5604.62|5604.62|5604.62|5604.62|5604.62|0
1614254870000|2021-02-25 12:07:50|5601.54|5601.54|5593.85|5593.85|5601.54|5601.54|5593.85|5593.85|0
1614254890000|2021-02-25 12:08:10|5592.32|5592.32|5592.32|5592.32|5592.32|5592.32|5592.32|5592.32|0
1614254990000|2021-02-25 12:09:50|5592.61|5592.61|5592.61|5592.61|5592.61|5592.61|5592.61|5592.61|0
1614255020000|2021-02-25 12:10:20|5598.76|5598.76|5598.76|5598.76|5598.76|5598.76|5598.76|5598.76|0
1614255300000|2021-02-25 12:15:00|5589.54|5589.54|5589.54|5589.54|5589.54|5589.54|5589.54|5589.54|0
1614255370000|2021-02-25 12:16:10|5594.15|5594.15|5594.15|5594.15|5594.15|5594.15|5594.15|5594.15|0
1614255380000|2021-02-25 12:16:20|5594.75|5594.75|5594.75|5594.75|5594.75|5594.75|5594.75|5594.75|0
1614255510000|2021-02-25 12:18:30|5595.05|5595.05|5598.12|5598.12|5598.12|5598.12|5595.05|5595.05|0
1614255580000|2021-02-25 12:19:40|5597.23|5597.23|5597.23|5597.23|5597.23|5597.23|5597.23|5597.23|0
1614255660000|2021-02-25 12:21:00|5600.3|5600.3|5600.3|5600.3|5600.3|5600.3|5600.3|5600.3|0
1614255680000|2021-02-25 12:21:20|5601.84|5601.84|5601.84|5601.84|5601.84|5601.84|5601.84|5601.84|0
1614255760000|2021-02-25 12:22:40|5589.54|5589.54|5597.23|5597.23|5597.23|5597.23|5589.54|5589.54|0
1614255780000|2021-02-25 12:23:00|5598.42|5598.42|5599.02|5599.02|5599.02|5599.02|5598.42|5598.42|0
1614255790000|2021-02-25 12:23:10|5599.61|5599.61|5599.61|5599.61|5599.61|5599.61|5599.61|5599.61|0
1614255820000|2021-02-25 12:23:40|5598.08|5598.08|5599.57|5599.57|5599.57|5599.57|5598.08|5598.08|0
1614255900000|2021-02-25 12:25:00|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|0
1614255960000|2021-02-25 12:26:00|5596.24|5596.24|5593.56|5593.56|5596.24|5596.24|5593.56|5593.56|0
1614255970000|2021-02-25 12:26:10|5594.15|5594.15|5594.15|5594.15|5594.15|5594.15|5594.15|5594.15|0
1614256010000|2021-02-25 12:26:50|5595.69|5595.69|5592.61|5592.61|5595.69|5595.69|5592.61|5592.61|0
1614256060000|2021-02-25 12:27:40|5597.23|5597.23|5597.23|5597.23|5597.23|5597.23|5597.23|5597.23|0
1614256080000|2021-02-25 12:28:00|5596.03|5596.03|5597.53|5597.53|5597.53|5597.53|5596.03|5596.03|0
1614256300000|2021-02-25 12:31:40|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|5596.63|0
1614256450000|2021-02-25 12:34:10|5597.82|5597.82|5598.42|5598.42|5598.42|5598.42|5597.82|5597.82|0
1614256500000|2021-02-25 12:35:00|5593.81|5593.81|5593.81|5593.81|5593.81|5593.81|5593.81|5593.81|0
1614256590000|2021-02-25 12:36:30|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|0
1614256640000|2021-02-25 12:37:20|5595.99|5595.99|5595.99|5595.99|5595.99|5595.99|5595.99|5595.99|0
1614256650000|2021-02-25 12:37:30|5591.38|5591.38|5589.84|5589.84|5591.38|5591.38|5589.84|5589.84|0
1614256720000|2021-02-25 12:38:40|5583.69|5583.69|5584.58|5584.58|5584.58|5584.58|5583.69|5583.69|0
1614256730000|2021-02-25 12:38:50|5583.69|5583.69|5583.69|5583.69|5583.69|5583.69|5583.69|5583.69|0
1614256840000|2021-02-25 12:40:40|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|0
1614256910000|2021-02-25 12:41:50|5591.03|5591.03|5591.03|5591.03|5591.03|5591.03|5591.03|5591.03|0
1614257000000|2021-02-25 12:43:20|5592.57|5592.57|5592.57|5592.57|5592.57|5592.57|5592.57|5592.57|0
1614257010000|2021-02-25 12:43:30|5587.96|5587.96|5592.57|5592.57|5592.57|5592.57|5587.96|5587.96|0
1614257060000|2021-02-25 12:44:20|5587.96|5587.96|5587.96|5587.96|5587.96|5587.96|5587.96|5587.96|0
1614257070000|2021-02-25 12:44:30|5588.55|5588.55|5588.55|5588.55|5588.55|5588.55|5588.55|5588.55|0
1614257100000|2021-02-25 12:45:00|5588.25|5588.25|5585.57|5585.57|5588.25|5588.25|5585.57|5585.57|0
1614257160000|2021-02-25 12:46:00|5591.72|5591.72|5591.72|5591.72|5591.72|5591.72|5591.72|5591.72|0
1614257200000|2021-02-25 12:46:40|5596.33|5596.33|5594.84|5594.84|5596.33|5596.33|5594.84|5594.84|0
1614257220000|2021-02-25 12:47:00|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|0
1614257260000|2021-02-25 12:47:40|5593.01|5593.01|5593.01|5593.01|5593.01|5593.01|5593.01|5593.01|0
1614257270000|2021-02-25 12:47:50|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|5594.54|0
1614257390000|2021-02-25 12:49:50|5595.14|5595.14|5595.14|5595.14|5595.14|5595.14|5595.14|5595.14|0
1614257420000|2021-02-25 12:50:20|5593.6|5593.6|5588.99|5588.99|5593.6|5593.6|5588.99|5588.99|0
1614257430000|2021-02-25 12:50:30|5587.45|5587.45|5585.91|5585.91|5587.45|5587.45|5585.91|5585.91|0
1614257740000|2021-02-25 12:55:40|5588.99|5588.99|5593.6|5593.6|5593.6|5593.6|5588.99|5588.99|0
1614257900000|2021-02-25 12:58:20|5598.21|5598.21|5598.21|5598.21|5598.21|5598.21|5598.21|5598.21|0
1614257940000|2021-02-25 12:59:00|5597.92|5597.92|5594.84|5594.84|5597.92|5597.92|5594.84|5594.84|0
1614257950000|2021-02-25 12:59:10|5597.92|5597.92|5597.92|5597.92|5597.92|5597.92|5597.92|5597.92|0
1614258000000|2021-02-25 13:00:00|5594.84|5594.84|5593.95|5593.95|5594.84|5594.84|5593.95|5593.95|0
1614258010000|2021-02-25 13:00:10|5592.41|5592.41|5592.41|5592.41|5592.41|5592.41|5592.41|5592.41|0
1614258110000|2021-02-25 13:01:50|5590.87|5590.87|5590.87|5590.87|5590.87|5590.87|5590.87|5590.87|0
1614258210000|2021-02-25 13:03:30|5590.27|5590.27|5590.27|5590.27|5590.27|5590.27|5590.27|5590.27|0
1614258330000|2021-02-25 13:05:30|5597.96|5597.96|5597.96|5597.96|5597.96|5597.96|5597.96|5597.96|0
1614258380000|2021-02-25 13:06:20|5593.35|5593.35|5593.35|5593.35|5593.35|5593.35|5593.35|5593.35|0
1614258390000|2021-02-25 13:06:30|5597.96|5597.96|5597.96|5597.96|5597.96|5597.96|5597.96|5597.96|0
1614258400000|2021-02-25 13:06:40|5599.5|5599.5|5599.5|5599.5|5599.5|5599.5|5599.5|5599.5|0
1614258570000|2021-02-25 13:09:30|5593.35|5593.35|5589.77|5589.77|5593.35|5593.35|5589.77|5589.77|0
1614258610000|2021-02-25 13:10:10|5585.16|5585.16|5588.23|5588.23|5588.23|5588.23|5583.62|5583.62|0
1614258620000|2021-02-25 13:10:20|5589.77|5589.77|5589.77|5589.77|5589.77|5589.77|5589.77|5589.77|0
1614258730000|2021-02-25 13:12:10|5590.37|5590.37|5590.37|5590.37|5590.37|5590.37|5590.37|5590.37|0
1614258760000|2021-02-25 13:12:40|5588.83|5588.83|5588.83|5588.83|5588.83|5588.83|5588.83|5588.83|0
1614258840000|2021-02-25 13:14:00|5585.75|5585.75|5585.75|5585.75|5585.75|5585.75|5585.75|5585.75|0
1614258850000|2021-02-25 13:14:10|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|5584.86|0
1614258860000|2021-02-25 13:14:20|5583.32|5583.32|5583.32|5583.32|5583.32|5583.32|5583.32|5583.32|0
1614258960000|2021-02-25 13:16:00|5582.13|5582.13|5582.13|5582.13|5582.13|5582.13|5582.13|5582.13|0
1614259060000|2021-02-25 13:17:40|5583.67|5583.67|5583.67|5583.67|5583.67|5583.67|5583.67|5583.67|0
1614259070000|2021-02-25 13:17:50|5585.2|5585.2|5585.2|5585.2|5585.2|5585.2|5585.2|5585.2|0
1614259190000|2021-02-25 13:19:50|5582.13|5582.13|5582.13|5582.13|5582.13|5582.13|5582.13|5582.13|0
1614259200000|2021-02-25 13:20:00|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|0
1614259340000|2021-02-25 13:22:20|5580.59|5580.59|5580.59|5580.59|5580.59|5580.59|5580.59|5580.59|0
1614259350000|2021-02-25 13:22:30|5579.05|5579.05|5579.05|5579.05|5579.05|5579.05|5579.05|5579.05|0
1614259520000|2021-02-25 13:25:20|5580.59|5580.59|5580.59|5580.59|5580.59|5580.59|5580.59|5580.59|0
1614259550000|2021-02-25 13:25:50|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|0
1614259610000|2021-02-25 13:26:50|5575.98|5575.98|5575.98|5575.98|5575.98|5575.98|5575.98|5575.98|0
1614259630000|2021-02-25 13:27:10|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|0
1614259650000|2021-02-25 13:27:30|5575.98|5575.98|5575.98|5575.98|5575.98|5575.98|5575.98|5575.98|0
1614259750000|2021-02-25 13:29:10|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|5574.44|0
1614259800000|2021-02-25 13:30:00|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|5577.52|0
1614259810000|2021-02-25 13:30:10|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|0
1614259840000|2021-02-25 13:30:40|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|5579.35|0
1614259850000|2021-02-25 13:30:50|5583.96|5583.96|5583.96|5583.96|5583.96|5583.96|5583.96|5583.96|0
1614259930000|2021-02-25 13:32:10|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|0
1614259990000|2021-02-25 13:33:10|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|0
1614260000000|2021-02-25 13:33:20|5579.01|5579.01|5579.01|5579.01|5579.01|5579.01|5579.01|5579.01|0
1614260020000|2021-02-25 13:33:40|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|0
1614260050000|2021-02-25 13:34:10|5577.77|5577.77|5577.77|5577.77|5577.77|5577.77|5577.77|5577.77|0
1614260090000|2021-02-25 13:34:50|5580.84|5580.84|5580.84|5580.84|5580.84|5580.84|5580.84|5580.84|0
1614260110000|2021-02-25 13:35:10|5581.74|5581.74|5583.28|5583.28|5586.35|5586.35|5581.74|5581.74|0
1614260180000|2021-02-25 13:36:20|5584.81|5584.81|5584.81|5584.81|5584.81|5584.81|5584.81|5584.81|0
1614260210000|2021-02-25 13:36:50|5585.71|5585.71|5585.71|5585.71|5585.71|5585.71|5585.71|5585.71|0
1614260230000|2021-02-25 13:37:10|5587.25|5587.25|5587.25|5587.25|5587.25|5587.25|5587.25|5587.25|0
1614260250000|2021-02-25 13:37:30|5588.78|5588.78|5584.17|5584.17|5588.78|5588.78|5584.17|5584.17|0
1614260280000|2021-02-25 13:38:00|5583.28|5583.28|5583.28|5583.28|5583.28|5583.28|5583.28|5583.28|0
1614260300000|2021-02-25 13:38:20|5580.2|5580.2|5574.05|5574.05|5580.2|5580.2|5574.05|5574.05|0
1614260390000|2021-02-25 13:39:50|5566.36|5566.36|5566.36|5566.36|5566.36|5566.36|5566.36|5566.36|0
1614260480000|2021-02-25 13:41:20|5557.14|5557.14|5549.45|5549.45|5557.14|5557.14|5549.45|5549.45|0
1614260510000|2021-02-25 13:41:50|5549.15|5549.15|5549.15|5549.15|5549.15|5549.15|5547.36|5547.36|0
1614260550000|2021-02-25 13:42:30|5552.23|5552.23|5553.76|5553.76|5553.76|5553.76|5552.23|5552.23|0
1614260720000|2021-02-25 13:45:20|5549.15|5549.15|5547.61|5547.61|5549.15|5549.15|5547.61|5547.61|0
1614260750000|2021-02-25 13:45:50|5544.54|5544.54|5541.46|5541.46|5544.54|5544.54|5535.31|5535.31|0
1614260800000|2021-02-25 13:46:40|5542.66|5542.66|5542.66|5542.66|5542.66|5542.66|5542.66|5542.66|0
1614260890000|2021-02-25 13:48:10|5548.81|5548.81|5551.88|5551.88|5551.88|5551.88|5548.81|5548.81|0
1614260970000|2021-02-25 13:49:30|5550.69|5550.69|5550.69|5550.69|5552.23|5552.23|5550.69|5550.69|0
1614261110000|2021-02-25 13:51:50|5549.15|5549.15|5549.15|5549.15|5549.15|5549.15|5549.15|5549.15|0
1614261120000|2021-02-25 13:52:00|5550.05|5550.05|5550.05|5550.05|5550.05|5550.05|5550.05|5550.05|0
1614261230000|2021-02-25 13:53:50|5548.51|5548.51|5548.51|5548.51|5548.51|5548.51|5548.51|5548.51|0
1614261250000|2021-02-25 13:54:10|5546.97|5546.97|5546.97|5546.97|5546.97|5546.97|5546.97|5546.97|0
1614261290000|2021-02-25 13:54:50|5539.28|5539.28|5537.2|5537.2|5539.28|5539.28|5537.2|5537.2|0
1614261310000|2021-02-25 13:55:10|5540.27|5540.27|5540.27|5540.27|5540.27|5540.27|5540.27|5540.27|0
1614261340000|2021-02-25 13:55:40|5543.35|5543.35|5543.35|5543.35|5543.35|5543.35|5543.35|5543.35|0
1614261390000|2021-02-25 13:56:30|5538.73|5538.73|5538.73|5538.73|5538.73|5538.73|5538.73|5538.73|0
1614261500000|2021-02-25 13:58:20|5540.27|5540.27|5537.2|5537.2|5540.27|5540.27|5537.2|5537.2|0
1614261510000|2021-02-25 13:58:30|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|0
1614261660000|2021-02-25 14:01:00|5533.52|5533.52|5533.52|5533.52|5533.52|5533.52|5533.52|5533.52|0
1614261680000|2021-02-25 14:01:20|5533.23|5533.23|5533.23|5533.23|5533.23|5533.23|5533.23|5533.23|0
1614261690000|2021-02-25 14:01:30|5530.15|5530.15|5530.15|5530.15|5530.15|5530.15|5530.15|5530.15|0
1614261760000|2021-02-25 14:02:40|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|0
1614261770000|2021-02-25 14:02:50|5522.46|5522.46|5522.26|5522.26|5524.35|5524.35|5521.27|5521.27|0
1614261810000|2021-02-25 14:03:30|5522.56|5522.56|5522.56|5522.56|5522.56|5522.56|5522.56|5522.56|0
1614261850000|2021-02-25 14:04:10|5524.05|5524.05|5524.05|5524.05|5524.05|5524.05|5524.05|5524.05|0
1614261870000|2021-02-25 14:04:30|5523.15|5523.15|5523.15|5523.15|5523.15|5523.15|5523.15|5523.15|0
1614261930000|2021-02-25 14:05:30|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|0
1614262060000|2021-02-25 14:07:40|5513.93|5513.93|5513.93|5513.93|5513.93|5513.93|5513.93|5513.93|0
1614262120000|2021-02-25 14:08:40|5512.73|5512.73|5512.44|5512.44|5512.73|5512.73|5512.44|5512.44|0
1614262330000|2021-02-25 14:12:10|5514.23|5514.23|5520.38|5520.38|5520.38|5520.38|5514.23|5514.23|0
1614262480000|2021-02-25 14:14:40|5519.78|5519.78|5520.38|5520.38|5520.38|5520.38|5519.78|5519.78|0
1614262490000|2021-02-25 14:14:50|5519.18|5519.18|5519.18|5519.18|5519.18|5519.18|5519.18|5519.18|0
1614262510000|2021-02-25 14:15:10|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|0
1614262540000|2021-02-25 14:15:40|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|0
1614262590000|2021-02-25 14:16:30|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|5520.12|0
1614262670000|2021-02-25 14:17:50|5521.91|5521.91|5520.38|5520.38|5521.91|5521.91|5520.38|5520.38|0
1614262680000|2021-02-25 14:18:00|5521.91|5521.91|5521.02|5521.02|5521.91|5521.91|5521.02|5521.02|0
1614262730000|2021-02-25 14:18:50|5516.41|5516.41|5511.79|5511.79|5516.41|5516.41|5511.79|5511.79|0
1614262780000|2021-02-25 14:19:40|5512.39|5512.39|5517.3|5517.3|5517.3|5517.3|5512.39|5512.39|0
1614262800000|2021-02-25 14:20:00|5512.69|5512.69|5512.69|5512.69|5512.69|5512.69|5512.69|5512.69|0
1614262830000|2021-02-25 14:20:30|5512.09|5512.09|5507.48|5507.48|5512.09|5512.09|5507.48|5507.48|0
1614262860000|2021-02-25 14:21:00|5510.55|5510.55|5510.55|5510.55|5510.55|5510.55|5510.55|5510.55|0
1614262970000|2021-02-25 14:22:50|5511.45|5511.45|5511.45|5511.45|5511.45|5511.45|5511.45|5511.45|0
1614262980000|2021-02-25 14:23:00|5510.55|5510.55|5510.26|5510.26|5510.55|5510.55|5510.26|5510.26|0
1614263080000|2021-02-25 14:24:40|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|0
1614263120000|2021-02-25 14:25:20|5513.33|5513.33|5513.33|5513.33|5513.33|5513.33|5513.33|5513.33|0
1614263170000|2021-02-25 14:26:10|5522.56|5522.56|5522.56|5522.56|5522.56|5522.56|5522.56|5522.56|0
1614263210000|2021-02-25 14:26:50|5522.26|5522.26|5522.26|5522.26|5522.26|5522.26|5522.26|5522.26|0
1614263280000|2021-02-25 14:28:00|5523.8|5523.8|5523.8|5523.8|5523.8|5523.8|5523.8|5523.8|0
1614263360000|2021-02-25 14:29:20|5517.65|5517.65|5517.65|5517.65|5517.65|5517.65|5517.65|5517.65|0
1614263370000|2021-02-25 14:29:30|5517.35|5517.35|5517.35|5517.35|5517.35|5517.35|5517.35|5517.35|0
1614263400000|2021-02-25 14:30:00|5518.24|5518.24|5518.24|5518.24|5522.85|5522.85|5518.24|5518.24|0
1614263420000|2021-02-25 14:30:20|5516.7|5516.7|5514.87|5514.87|5516.7|5516.7|5514.87|5514.87|0
1614263440000|2021-02-25 14:30:40|5513.33|5513.33|5513.33|5513.33|5513.33|5513.33|5513.33|5513.33|0
1614263460000|2021-02-25 14:31:00|5512.73|5512.73|5505.05|5505.05|5512.73|5512.73|5505.05|5505.05|0
1614263500000|2021-02-25 14:31:40|5505.64|5505.64|5505.64|5505.64|5505.64|5505.64|5505.64|5505.64|0
1614263510000|2021-02-25 14:31:50|5511.79|5511.79|5513.33|5513.33|5513.33|5513.33|5511.79|5511.79|0
1614263540000|2021-02-25 14:32:20|5514.82|5514.82|5514.82|5514.82|5514.82|5514.82|5514.82|5514.82|0
1614263570000|2021-02-25 14:32:50|5525.58|5525.58|5529.55|5529.55|5529.55|5529.55|5525.58|5525.58|0
1614263580000|2021-02-25 14:33:00|5529.85|5529.85|5529.85|5529.85|5529.85|5529.85|5529.85|5529.85|0
1614263590000|2021-02-25 14:33:10|5528.32|5528.32|5525.24|5525.24|5528.32|5528.32|5525.24|5525.24|0
1614263620000|2021-02-25 14:33:40|5523.7|5523.7|5523.7|5523.7|5523.7|5523.7|5523.7|5523.7|0
1614263660000|2021-02-25 14:34:20|5522.21|5522.21|5522.21|5522.21|5522.21|5522.21|5522.21|5522.21|0
1614263720000|2021-02-25 14:35:20|5519.14|5519.14|5519.14|5519.14|5519.14|5519.14|5519.14|5519.14|0
1614263750000|2021-02-25 14:35:50|5519.43|5519.43|5513.28|5513.28|5519.43|5519.43|5513.28|5513.28|0
1614263770000|2021-02-25 14:36:10|5508.67|5508.67|5507.18|5507.18|5508.67|5508.67|5507.18|5507.18|0
1614263780000|2021-02-25 14:36:20|5494.88|5494.88|5493.99|5493.99|5494.88|5494.88|5493.99|5493.99|0
1614263820000|2021-02-25 14:37:00|5490.91|5490.91|5490.91|5490.91|5490.91|5490.91|5490.91|5490.91|0
1614263840000|2021-02-25 14:37:20|5492.45|5492.45|5492.45|5492.45|5492.45|5492.45|5492.45|5492.45|0
1614263850000|2021-02-25 14:37:30|5500.14|5500.14|5500.14|5500.14|5500.14|5500.14|5500.14|5500.14|0
1614263900000|2021-02-25 14:38:20|5504.75|5504.75|5504.75|5504.75|5504.75|5504.75|5504.75|5504.75|0
1614263920000|2021-02-25 14:38:40|5510.9|5510.9|5510.9|5510.9|5510.9|5510.9|5510.9|5510.9|0
1614263950000|2021-02-25 14:39:10|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|0
1614263960000|2021-02-25 14:39:20|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|0
1614263970000|2021-02-25 14:39:30|5521.57|5521.57|5521.57|5521.57|5521.57|5521.57|5521.57|5521.57|0
1614263980000|2021-02-25 14:39:40|5523.11|5523.11|5524.6|5524.6|5524.6|5524.6|5523.11|5523.11|0
1614264000000|2021-02-25 14:40:00|5527.67|5527.67|5527.67|5527.67|5527.67|5527.67|5527.67|5527.67|0
1614264050000|2021-02-25 14:40:50|5538.44|5538.44|5535.36|5535.36|5538.44|5538.44|5535.36|5535.36|0
1614264080000|2021-02-25 14:41:20|5533.82|5533.82|5532.29|5532.29|5533.82|5533.82|5532.29|5532.29|0
1614264120000|2021-02-25 14:42:00|5531.99|5531.99|5537.2|5537.2|5537.2|5537.2|5531.99|5531.99|0
1614264190000|2021-02-25 14:43:10|5538.73|5538.73|5538.73|5538.73|5538.73|5538.73|5538.73|5538.73|0
1614264240000|2021-02-25 14:44:00|5543.35|5543.35|5543.35|5543.35|5543.35|5543.35|5543.35|5543.35|0
1614264250000|2021-02-25 14:44:10|5544.54|5544.54|5549.15|5549.15|5549.15|5549.15|5544.54|5544.54|0
1614264270000|2021-02-25 14:44:30|5547.61|5547.61|5547.61|5547.61|5547.61|5547.61|5547.61|5547.61|0
1614264310000|2021-02-25 14:45:10|5547.32|5547.32|5547.32|5547.32|5547.32|5547.32|5547.32|5547.32|0
1614264330000|2021-02-25 14:45:30|5548.85|5548.85|5547.32|5547.32|5548.85|5548.85|5547.32|5547.32|0
1614264420000|2021-02-25 14:47:00|5542.7|5542.7|5542.7|5542.7|5542.7|5542.7|5542.7|5542.7|0
1614264430000|2021-02-25 14:47:10|5541.51|5541.51|5541.51|5541.51|5541.51|5541.51|5541.51|5541.51|0
1614264440000|2021-02-25 14:47:20|5543.05|5543.05|5543.05|5543.05|5543.05|5543.05|5543.05|5543.05|0
1614264490000|2021-02-25 14:48:10|5544.59|5544.59|5544.59|5544.59|5544.59|5544.59|5544.59|5544.59|0
1614264500000|2021-02-25 14:48:20|5543.05|5543.05|5543.05|5543.05|5543.05|5543.05|5543.05|5543.05|0
1614264600000|2021-02-25 14:50:00|5544.59|5544.59|5544.59|5544.59|5544.59|5544.59|5544.59|5544.59|0
1614264620000|2021-02-25 14:50:20|5541.51|5541.51|5541.51|5541.51|5541.51|5541.51|5541.51|5541.51|0
1614264680000|2021-02-25 14:51:20|5544.59|5544.59|5544.59|5544.59|5544.59|5544.59|5544.59|5544.59|0
1614264710000|2021-02-25 14:51:50|5544.29|5544.29|5544.29|5544.29|5544.29|5544.29|5544.29|5544.29|0
1614264750000|2021-02-25 14:52:30|5540.41|5540.41|5539.51|5539.51|5540.41|5540.41|5539.51|5539.51|0
1614264760000|2021-02-25 14:52:40|5540.71|5540.71|5543.69|5543.69|5544.59|5544.59|5540.71|5540.71|0
1614264790000|2021-02-25 14:53:10|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|0
1614264810000|2021-02-25 14:53:30|5548.3|5548.3|5548.3|5548.3|5548.3|5548.3|5548.3|5548.3|0
1614264820000|2021-02-25 14:53:40|5547.41|5547.41|5539.72|5539.72|5547.41|5547.41|5539.72|5539.72|0
1614264850000|2021-02-25 14:54:10|5533.57|5533.57|5533.57|5533.57|5533.57|5533.57|5533.57|5533.57|0
1614264900000|2021-02-25 14:55:00|5542.8|5542.8|5541.26|5541.26|5542.8|5542.8|5541.26|5541.26|0
1614264920000|2021-02-25 14:55:20|5540.36|5540.36|5538.83|5538.83|5540.36|5540.36|5538.83|5538.83|0
1614264930000|2021-02-25 14:55:30|5537.29|5537.29|5534.21|5534.21|5537.29|5537.29|5534.21|5534.21|0
1614264940000|2021-02-25 14:55:40|5537.29|5537.29|5537.29|5537.29|5537.29|5537.29|5537.29|5537.29|0
1614265010000|2021-02-25 14:56:50|5537.59|5537.59|5537.59|5537.59|5537.59|5537.59|5537.59|5537.59|0
1614265030000|2021-02-25 14:57:10|5538.18|5538.18|5538.18|5538.18|5538.18|5538.18|5538.18|5538.18|0
1614265080000|2021-02-25 14:58:00|5538.48|5538.48|5538.48|5538.48|5538.48|5538.48|5538.48|5538.48|0
1614265090000|2021-02-25 14:58:10|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|0
1614265100000|2021-02-25 14:58:20|5541.51|5541.51|5541.51|5541.51|5541.51|5541.51|5541.51|5541.51|0
1614265110000|2021-02-25 14:58:30|5549.2|5549.2|5550.09|5550.09|5550.09|5550.09|5549.2|5549.2|0
1614265120000|2021-02-25 14:58:40|5550.39|5550.39|5550.39|5550.39|5550.39|5550.39|5550.39|5550.39|0
1614265140000|2021-02-25 14:59:00|5550.99|5550.99|5550.99|5550.99|5550.99|5550.99|5550.99|5550.99|0
1614265150000|2021-02-25 14:59:10|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|0
1614265180000|2021-02-25 14:59:40|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|5553.97|0
1614265190000|2021-02-25 14:59:50|5554.57|5554.57|5554.57|5554.57|5554.57|5554.57|5554.57|5554.57|0
1614265200000|2021-02-25 15:00:00|5553.08|5553.08|5548.46|5548.46|5553.08|5553.08|5548.46|5548.46|0
1614265220000|2021-02-25 15:00:20|5548.17|5548.17|5548.17|5548.17|5548.17|5548.17|5548.17|5548.17|0
1614265230000|2021-02-25 15:00:30|5545.09|5545.09|5542.31|5542.31|5545.09|5545.09|5542.01|5542.01|0
1614265240000|2021-02-25 15:00:40|5539.24|5539.24|5539.24|5539.24|5539.24|5539.24|5539.24|5539.24|0
1614265330000|2021-02-25 15:02:10|5540.43|5540.43|5540.13|5540.13|5540.43|5540.43|5540.13|5540.13|0
1614265360000|2021-02-25 15:02:40|5540.73|5540.73|5539.19|5539.19|5542.27|5542.27|5539.19|5539.19|0
1614265370000|2021-02-25 15:02:50|5539.79|5539.79|5539.79|5539.79|5539.79|5539.79|5539.79|5539.79|0
1614265390000|2021-02-25 15:03:10|5540.09|5540.09|5540.09|5540.09|5540.09|5540.09|5540.09|5540.09|0
1614265400000|2021-02-25 15:03:20|5537.01|5537.01|5538.55|5538.55|5538.55|5538.55|5537.01|5537.01|0
1614265420000|2021-02-25 15:03:40|5539.44|5539.44|5539.44|5539.44|5539.44|5539.44|5539.44|5539.44|0
1614265430000|2021-02-25 15:03:50|5540.34|5540.34|5540.34|5540.34|5540.34|5540.34|5540.34|5540.34|0
1614265440000|2021-02-25 15:04:00|5538.85|5538.85|5538.85|5538.85|5538.85|5538.85|5538.85|5538.85|0
1614265480000|2021-02-25 15:04:40|5541.92|5541.92|5541.92|5541.92|5541.92|5541.92|5541.92|5541.92|0
1614265530000|2021-02-25 15:05:30|5538.85|5538.85|5535.77|5535.77|5538.85|5538.85|5534.24|5534.24|0
1614265550000|2021-02-25 15:05:50|5531.16|5531.16|5532.06|5532.06|5532.06|5532.06|5531.16|5531.16|0
1614265560000|2021-02-25 15:06:00|5527.44|5527.44|5527.44|5527.44|5527.44|5527.44|5527.44|5527.44|0
1614265570000|2021-02-25 15:06:10|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|5527.14|0
1614265590000|2021-02-25 15:06:30|5526.25|5526.25|5526.25|5526.25|5526.25|5526.25|5526.25|5526.25|0
1614265610000|2021-02-25 15:06:50|5521.64|5521.64|5521.64|5521.64|5521.64|5521.64|5521.64|5521.64|0
1614265640000|2021-02-25 15:07:20|5518.56|5518.56|5518.56|5518.56|5518.56|5518.56|5518.56|5518.56|0
1614265650000|2021-02-25 15:07:30|5521.64|5521.64|5523.17|5523.17|5523.17|5523.17|5521.64|5521.64|0
1614265660000|2021-02-25 15:07:40|5524.71|5524.71|5524.71|5524.71|5524.71|5524.71|5524.71|5524.71|0
1614265670000|2021-02-25 15:07:50|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|0
1614265750000|2021-02-25 15:09:10|5525.01|5525.01|5525.01|5525.01|5525.01|5525.01|5525.01|5525.01|0
1614265760000|2021-02-25 15:09:20|5531.16|5531.16|5531.16|5531.16|5531.16|5531.16|5531.16|5531.16|0
1614265770000|2021-02-25 15:09:30|5530.86|5530.86|5530.86|5530.86|5530.86|5530.86|5530.86|5530.86|0
1614265780000|2021-02-25 15:09:40|5531.16|5531.16|5531.16|5531.16|5531.16|5531.16|5529.62|5529.62|0
1614265800000|2021-02-25 15:10:00|5531.76|5531.76|5531.76|5531.76|5531.76|5531.76|5531.76|5531.76|0
1614265820000|2021-02-25 15:10:20|5530.22|5530.22|5530.22|5530.22|5530.22|5530.22|5530.22|5530.22|0
1614265860000|2021-02-25 15:11:00|5531.11|5531.11|5531.11|5531.11|5531.11|5531.11|5531.11|5531.11|0
1614265870000|2021-02-25 15:11:10|5529.58|5529.58|5529.58|5529.58|5529.58|5529.58|5529.58|5529.58|0
1614265900000|2021-02-25 15:11:40|5529.28|5529.28|5522.83|5522.83|5529.28|5529.28|5522.83|5522.83|0
1614265920000|2021-02-25 15:12:00|5524.37|5524.37|5521.29|5521.29|5524.37|5524.37|5521.29|5521.29|0
1614265930000|2021-02-25 15:12:10|5519.8|5519.8|5510.58|5510.58|5519.8|5519.8|5510.58|5510.58|0
1614265940000|2021-02-25 15:12:20|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|0
1614265950000|2021-02-25 15:12:30|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|0
1614265960000|2021-02-25 15:12:40|5504.72|5504.72|5504.72|5504.72|5504.72|5504.72|5504.72|5504.72|0
1614265980000|2021-02-25 15:13:00|5510.87|5510.87|5520.1|5520.1|5520.1|5520.1|5510.87|5510.87|0
1614265990000|2021-02-25 15:13:10|5521.64|5521.64|5521.64|5521.64|5521.64|5521.64|5521.64|5521.64|0
1614266000000|2021-02-25 15:13:20|5522.83|5522.83|5522.83|5522.83|5522.83|5522.83|5522.83|5522.83|0
1614266080000|2021-02-25 15:14:40|5522.53|5522.53|5522.53|5522.53|5522.53|5522.53|5522.53|5522.53|0
1614266150000|2021-02-25 15:15:50|5520.99|5520.99|5520.99|5520.99|5520.99|5520.99|5520.99|5520.99|0
1614266200000|2021-02-25 15:16:40|5524.07|5524.07|5524.07|5524.07|5524.07|5524.07|5524.07|5524.07|0
1614266220000|2021-02-25 15:17:00|5525.61|5525.61|5525.61|5525.61|5525.61|5525.61|5525.61|5525.61|0
1614266270000|2021-02-25 15:17:50|5531.76|5531.76|5533.25|5533.25|5533.25|5533.25|5531.76|5531.76|0
1614266290000|2021-02-25 15:18:10|5533.55|5533.55|5533.55|5533.55|5533.55|5533.55|5533.55|5533.55|0
1614266410000|2021-02-25 15:20:10|5544.31|5544.31|5544.31|5544.31|5544.31|5544.31|5544.31|5544.31|0
1614266470000|2021-02-25 15:21:10|5545.85|5545.85|5545.85|5545.85|5545.85|5545.85|5545.85|5545.85|0
1614266550000|2021-02-25 15:22:30|5545.25|5545.25|5554.48|5554.48|5554.48|5554.48|5545.25|5545.25|0
1614266560000|2021-02-25 15:22:40|5552.94|5552.94|5552.94|5552.94|5552.94|5552.94|5552.94|5552.94|0
1614266590000|2021-02-25 15:23:10|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|5552.64|0
1614266670000|2021-02-25 15:24:30|5558.79|5558.79|5558.79|5558.79|5558.79|5558.79|5558.79|5558.79|0
1614266700000|2021-02-25 15:25:00|5559.09|5559.09|5559.09|5559.09|5559.09|5559.09|5559.09|5559.09|0
1614266710000|2021-02-25 15:25:10|5554.48|5554.48|5552.94|5552.94|5554.48|5554.48|5552.94|5552.94|0
1614266720000|2021-02-25 15:25:20|5552.04|5552.04|5552.04|5552.04|5552.04|5552.04|5552.04|5552.04|0
1614266730000|2021-02-25 15:25:30|5548.97|5548.97|5548.97|5548.97|5548.97|5548.97|5548.97|5548.97|0
1614266740000|2021-02-25 15:25:40|5552.04|5552.04|5552.04|5552.04|5552.04|5552.04|5552.04|5552.04|0
1614266770000|2021-02-25 15:26:10|5551.74|5551.74|5551.74|5551.74|5551.74|5551.74|5551.74|5551.74|0
1614266850000|2021-02-25 15:27:30|5554.82|5554.82|5554.82|5554.82|5554.82|5554.82|5554.82|5554.82|0
1614266860000|2021-02-25 15:27:40|5556.36|5556.36|5556.36|5556.36|5556.36|5556.36|5556.36|5556.36|0
1614266890000|2021-02-25 15:28:10|5557.25|5557.25|5557.55|5557.55|5557.55|5557.55|5557.25|5557.25|0
1614266900000|2021-02-25 15:28:20|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|5556.01|0
1614266910000|2021-02-25 15:28:30|5554.48|5554.48|5554.48|5554.48|5554.48|5554.48|5554.48|5554.48|0
1614266950000|2021-02-25 15:29:10|5553.88|5553.88|5553.88|5553.88|5553.88|5553.88|5553.88|5553.88|0
1614266960000|2021-02-25 15:29:20|5553.28|5553.28|5553.28|5553.28|5553.28|5553.28|5553.28|5553.28|0
1614267000000|2021-02-25 15:30:00|5552.69|5552.69|5552.69|5552.69|5552.69|5552.69|5552.69|5552.69|0
1614267040000|2021-02-25 15:30:40|5551.15|5551.15|5550.85|5550.85|5551.15|5551.15|5550.85|5550.85|0
1614267050000|2021-02-25 15:30:50|5546.24|5546.24|5546.24|5546.24|5546.24|5546.24|5546.24|5546.24|0
1614267070000|2021-02-25 15:31:10|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|0
1614267080000|2021-02-25 15:31:20|5543.51|5543.51|5543.51|5543.51|5543.51|5543.51|5543.51|5543.51|0
1614267100000|2021-02-25 15:31:40|5540.43|5540.43|5540.43|5540.43|5540.43|5540.43|5540.43|5540.43|0
1614267120000|2021-02-25 15:32:00|5534.28|5534.28|5534.28|5534.28|5534.28|5534.28|5534.28|5534.28|0
1614267170000|2021-02-25 15:32:50|5543.51|5543.51|5548.12|5548.12|5548.12|5548.12|5543.51|5543.51|0
1614267180000|2021-02-25 15:33:00|5549.66|5549.66|5548.12|5548.12|5549.66|5549.66|5548.12|5548.12|0
1614267200000|2021-02-25 15:33:20|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|0
1614267260000|2021-02-25 15:34:20|5548.12|5548.12|5541.97|5541.97|5548.12|5548.12|5541.97|5541.97|0
1614267270000|2021-02-25 15:34:30|5540.48|5540.48|5540.48|5540.48|5540.48|5540.48|5540.48|5540.48|0
1614267310000|2021-02-25 15:35:10|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|0
1614267320000|2021-02-25 15:35:20|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|0
1614267330000|2021-02-25 15:35:30|5536.85|5536.85|5536.85|5536.85|5536.85|5536.85|5536.85|5536.85|0
1614267360000|2021-02-25 15:36:00|5533.78|5533.78|5533.78|5533.78|5533.78|5533.78|5533.78|5533.78|0
1614267370000|2021-02-25 15:36:10|5533.18|5533.18|5525.49|5525.49|5533.18|5533.18|5525.49|5525.49|0
1614267440000|2021-02-25 15:37:20|5530.11|5530.11|5531|5531|5531|5531|5530.11|5530.11|0
1614267500000|2021-02-25 15:38:20|5527.93|5527.93|5527.93|5527.93|5527.93|5527.93|5527.93|5527.93|0
1614267520000|2021-02-25 15:38:40|5531|5531|5531.3|5531.3|5531.3|5531.3|5531|5531|0
1614267530000|2021-02-25 15:38:50|5531.6|5531.6|5531.6|5531.6|5531.6|5531.6|5531.6|5531.6|0
1614267550000|2021-02-25 15:39:10|5536.21|5536.21|5536.21|5536.21|5536.21|5536.21|5536.21|5536.21|0
1614267580000|2021-02-25 15:39:40|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|0
1614267590000|2021-02-25 15:39:50|5540.48|5540.48|5540.48|5540.48|5540.48|5540.48|5540.48|5540.48|0
1614267600000|2021-02-25 15:40:00|5537.4|5537.4|5537.4|5537.4|5537.4|5537.4|5537.4|5537.4|0
1614267660000|2021-02-25 15:41:00|5540.48|5540.48|5535.86|5535.86|5540.48|5540.48|5535.86|5535.86|0
1614267680000|2021-02-25 15:41:20|5535.27|5535.27|5533.73|5533.73|5535.27|5535.27|5533.73|5533.73|0
1614267700000|2021-02-25 15:41:40|5539.88|5539.88|5539.88|5539.88|5539.88|5539.88|5539.88|5539.88|0
1614267710000|2021-02-25 15:41:50|5544.49|5544.49|5544.49|5544.49|5544.49|5544.49|5544.49|5544.49|0
1614267720000|2021-02-25 15:42:00|5545.69|5545.69|5545.69|5545.69|5545.69|5545.69|5545.69|5545.69|0
1614267740000|2021-02-25 15:42:20|5547.22|5547.22|5545.69|5545.69|5547.22|5547.22|5545.69|5545.69|0
1614267780000|2021-02-25 15:43:00|5550.3|5550.3|5550.3|5550.3|5550.3|5550.3|5550.3|5550.3|0
1614267840000|2021-02-25 15:44:00|5551.19|5551.19|5551.49|5551.49|5551.49|5551.49|5551.19|5551.19|0
1614267850000|2021-02-25 15:44:10|5560.72|5560.72|5562.25|5562.25|5562.25|5562.25|5560.72|5560.72|0
1614267860000|2021-02-25 15:44:20|5565.33|5565.33|5565.33|5565.33|5565.33|5565.33|5565.33|5565.33|0
1614267900000|2021-02-25 15:45:00|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|0
1614267910000|2021-02-25 15:45:10|5564.34|5564.34|5560.97|5560.97|5564.34|5564.34|5560.97|5560.97|0
1614267920000|2021-02-25 15:45:20|5556.79|5556.79|5556.79|5556.79|5556.79|5556.79|5556.79|5556.79|0
1614267980000|2021-02-25 15:46:20|5564.48|5564.48|5564.48|5564.48|5564.48|5564.48|5564.48|5564.48|0
1614268020000|2021-02-25 15:47:00|5558.33|5558.33|5558.33|5558.33|5558.33|5558.33|5558.33|5558.33|0
1614268060000|2021-02-25 15:47:40|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|0
1614268080000|2021-02-25 15:48:00|5562.94|5562.94|5564.48|5564.48|5564.48|5564.48|5562.94|5562.94|0
1614268100000|2021-02-25 15:48:20|5561.41|5561.41|5559.87|5559.87|5561.41|5561.41|5559.87|5559.87|0
1614268110000|2021-02-25 15:48:30|5561.36|5561.36|5566.27|5566.27|5566.27|5566.27|5561.36|5561.36|0
1614268140000|2021-02-25 15:49:00|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|5566.87|0
1614268160000|2021-02-25 15:49:20|5565.97|5565.97|5558.28|5558.28|5565.97|5565.97|5558.28|5558.28|0
1614268170000|2021-02-25 15:49:30|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|0
1614268190000|2021-02-25 15:49:50|5559.82|5559.82|5559.82|5559.82|5559.82|5559.82|5559.82|5559.82|0
1614268200000|2021-02-25 15:50:00|5558.28|5558.28|5558.28|5558.28|5558.28|5558.28|5558.28|5558.28|0
1614268210000|2021-02-25 15:50:10|5555.21|5555.21|5552.13|5552.13|5555.21|5555.21|5552.13|5552.13|0
1614268260000|2021-02-25 15:51:00|5553.67|5553.67|5553.67|5553.67|5553.67|5553.67|5553.67|5553.67|0
1614268270000|2021-02-25 15:51:10|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|0
1614268280000|2021-02-25 15:51:20|5555.21|5555.21|5555.21|5555.21|5555.21|5555.21|5555.21|5555.21|0
1614268290000|2021-02-25 15:51:30|5559.82|5559.82|5556.75|5556.75|5559.82|5559.82|5552.13|5552.13|0
1614268310000|2021-02-25 15:51:50|5559.82|5559.82|5559.23|5559.23|5559.82|5559.82|5559.23|5559.23|0
1614268330000|2021-02-25 15:52:10|5557.69|5557.69|5557.69|5557.69|5557.69|5557.69|5557.69|5557.69|0
1614268350000|2021-02-25 15:52:30|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|0
1614268360000|2021-02-25 15:52:40|5562.3|5562.3|5554.61|5554.61|5562.3|5562.3|5554.61|5554.61|0
1614268380000|2021-02-25 15:53:00|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|0
1614268400000|2021-02-25 15:53:20|5554.61|5554.61|5554.61|5554.61|5554.61|5554.61|5554.61|5554.61|0
1614268420000|2021-02-25 15:53:40|5556.15|5556.15|5556.15|5556.15|5556.15|5556.15|5556.15|5556.15|0
1614268490000|2021-02-25 15:54:50|5557.69|5557.69|5557.69|5557.69|5557.69|5557.69|5557.69|5557.69|0
1614268500000|2021-02-25 15:55:00|5553.08|5553.08|5551.54|5551.54|5556.15|5556.15|5551.54|5551.54|0
1614268530000|2021-02-25 15:55:30|5554.61|5554.61|5547.57|5547.57|5554.61|5554.61|5547.57|5547.57|0
1614268540000|2021-02-25 15:55:40|5549.11|5549.11|5550|5550|5550|5550|5549.11|5549.11|0
1614268550000|2021-02-25 15:55:50|5543.85|5543.85|5543.85|5543.85|5543.85|5543.85|5543.85|5543.85|0
1614268560000|2021-02-25 15:56:00|5545.39|5545.39|5545.39|5545.39|5545.39|5545.39|5545.39|5545.39|0
1614268580000|2021-02-25 15:56:20|5545.69|5545.69|5551.84|5551.84|5551.84|5551.84|5545.69|5545.69|0
1614268590000|2021-02-25 15:56:30|5553.37|5553.37|5553.37|5553.37|5553.37|5553.37|5553.37|5553.37|0
1614268630000|2021-02-25 15:57:10|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|0
1614268640000|2021-02-25 15:57:20|5555.26|5555.26|5555.26|5555.26|5555.26|5555.26|5555.26|5555.26|0
1614268700000|2021-02-25 15:58:20|5561.41|5561.41|5558.33|5558.33|5561.41|5561.41|5555.26|5555.26|0
1614268740000|2021-02-25 15:59:00|5559.87|5559.87|5559.87|5559.87|5559.87|5559.87|5559.87|5559.87|0
1614268760000|2021-02-25 15:59:20|5559.57|5559.57|5558.68|5558.68|5559.57|5559.57|5558.68|5558.68|0
1614268780000|2021-02-25 15:59:40|5555.6|5555.6|5558.68|5558.68|5558.68|5558.68|5555.6|5555.6|0
1614268790000|2021-02-25 15:59:50|5558.38|5558.38|5555.3|5555.3|5558.38|5558.38|5555.3|5555.3|0
1614268810000|2021-02-25 16:00:10|5556.84|5556.84|5553.76|5553.76|5556.84|5556.84|5553.76|5553.76|0
1614268820000|2021-02-25 16:00:20|5552.23|5552.23|5550.69|5550.69|5552.23|5552.23|5550.69|5550.69|0
1614268830000|2021-02-25 16:00:30|5553.76|5553.76|5553.76|5553.76|5553.76|5553.76|5553.76|5553.76|0
1614268840000|2021-02-25 16:00:40|5550.69|5550.69|5550.69|5550.69|5550.69|5550.69|5550.69|5550.69|0
1614268850000|2021-02-25 16:00:50|5546.08|5546.08|5546.08|5546.08|5546.08|5546.08|5546.08|5546.08|0
1614268870000|2021-02-25 16:01:10|5545.78|5545.78|5545.78|5545.78|5545.78|5545.78|5545.78|5545.78|0
1614268910000|2021-02-25 16:01:50|5550.39|5550.39|5550.39|5550.39|5550.39|5550.39|5550.39|5550.39|0
1614268920000|2021-02-25 16:02:00|5545.78|5545.78|5545.78|5545.78|5545.78|5545.78|5545.78|5545.78|0
1614268930000|2021-02-25 16:02:10|5548.85|5548.85|5548.85|5548.85|5548.85|5548.85|5548.85|5548.85|0
1614268950000|2021-02-25 16:02:30|5547.32|5547.32|5547.32|5547.32|5547.32|5547.32|5547.32|5547.32|0
1614268970000|2021-02-25 16:02:50|5553.47|5553.47|5550.39|5550.39|5553.47|5553.47|5550.39|5550.39|0
1614269010000|2021-02-25 16:03:30|5550.99|5550.99|5550.99|5550.99|5550.99|5550.99|5550.99|5550.99|0
1614269040000|2021-02-25 16:04:00|5554.06|5554.06|5554.06|5554.06|5554.06|5554.06|5554.06|5554.06|0
1614269050000|2021-02-25 16:04:10|5555.6|5555.6|5557.14|5557.14|5557.14|5557.14|5555.6|5555.6|0
1614269080000|2021-02-25 16:04:40|5556.54|5556.54|5556.54|5556.54|5556.54|5556.54|5556.54|5556.54|0
1614269090000|2021-02-25 16:04:50|5555|5555|5555|5555|5555|5555|5555|5555|0
1614269110000|2021-02-25 16:05:10|5553.47|5553.47|5553.47|5553.47|5553.47|5553.47|5553.47|5553.47|0
1614269120000|2021-02-25 16:05:20|5556.54|5556.54|5556.54|5556.54|5556.54|5556.54|5556.54|5556.54|0
1614269140000|2021-02-25 16:05:40|5551.93|5551.93|5551.93|5551.93|5551.93|5551.93|5551.93|5551.93|0
1614269150000|2021-02-25 16:05:50|5555|5555|5555|5555|5555|5555|5555|5555|0
1614269160000|2021-02-25 16:06:00|5553.47|5553.47|5552.27|5552.27|5553.47|5553.47|5552.27|5552.27|0
1614269170000|2021-02-25 16:06:10|5553.81|5553.81|5549.2|5549.2|5553.81|5553.81|5549.2|5549.2|0
1614269180000|2021-02-25 16:06:20|5552.27|5552.27|5552.27|5552.27|5552.27|5552.27|5552.27|5552.27|0
1614269190000|2021-02-25 16:06:30|5549.2|5549.2|5549.2|5549.2|5549.2|5549.2|5547.66|5547.66|0
1614269200000|2021-02-25 16:06:40|5546.12|5546.12|5544.59|5544.59|5546.12|5546.12|5544.59|5544.59|0
1614269210000|2021-02-25 16:06:50|5549.2|5549.2|5549.2|5549.2|5549.2|5549.2|5549.2|5549.2|0
1614269220000|2021-02-25 16:07:00|5553.81|5553.81|5555.35|5555.35|5555.35|5555.35|5553.81|5553.81|0
1614269230000|2021-02-25 16:07:10|5556.84|5556.84|5558.03|5558.03|5558.03|5558.03|5556.84|5556.84|0
1614269250000|2021-02-25 16:07:30|5554.96|5554.96|5554.96|5554.96|5554.96|5554.96|5554.96|5554.96|0
1614269260000|2021-02-25 16:07:40|5558.03|5558.03|5558.03|5558.03|5558.03|5558.03|5558.03|5558.03|0
1614269270000|2021-02-25 16:07:50|5559.23|5559.23|5559.23|5559.23|5559.23|5559.23|5559.23|5559.23|0
1614269300000|2021-02-25 16:08:20|5560.76|5560.76|5556.15|5556.15|5560.76|5560.76|5556.15|5556.15|0
1614269310000|2021-02-25 16:08:30|5554.96|5554.96|5554.06|5554.06|5554.96|5554.96|5552.53|5552.53|0
1614269320000|2021-02-25 16:08:40|5552.53|5552.53|5549.45|5549.45|5552.53|5552.53|5549.45|5549.45|0
1614269340000|2021-02-25 16:09:00|5550.35|5550.35|5553.42|5553.42|5553.42|5553.42|5550.35|5550.35|0
1614269380000|2021-02-25 16:09:40|5556.5|5556.5|5556.5|5556.5|5556.5|5556.5|5556.5|5556.5|0
1614269400000|2021-02-25 16:10:00|5558.03|5558.03|5558.03|5558.03|5558.03|5558.03|5558.03|5558.03|0
1614269410000|2021-02-25 16:10:10|5554.96|5554.96|5558.03|5558.03|5558.03|5558.03|5554.96|5554.96|0
1614269420000|2021-02-25 16:10:20|5553.42|5553.42|5553.42|5553.42|5553.42|5553.42|5553.42|5553.42|0
1614269430000|2021-02-25 16:10:30|5554.02|5554.02|5554.02|5554.02|5554.02|5554.02|5554.02|5554.02|0
1614269450000|2021-02-25 16:10:50|5560.17|5560.17|5560.17|5560.17|5560.17|5560.17|5560.17|5560.17|0
1614269470000|2021-02-25 16:11:10|5563.24|5563.24|5563.24|5563.24|5563.24|5563.24|5563.24|5563.24|0
1614269500000|2021-02-25 16:11:40|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|5563.84|0
1614269510000|2021-02-25 16:11:50|5564.44|5564.44|5564.44|5564.44|5564.44|5564.44|5564.44|5564.44|0
1614269520000|2021-02-25 16:12:00|5559.82|5559.82|5563.49|5563.49|5563.49|5563.49|5559.82|5559.82|0
1614269530000|2021-02-25 16:12:10|5563.79|5563.79|5563.79|5563.79|5563.79|5563.79|5563.79|5563.79|0
1614269570000|2021-02-25 16:12:50|5566.87|5566.87|5565.33|5565.33|5566.87|5566.87|5565.33|5565.33|0
1614269580000|2021-02-25 16:13:00|5566.82|5566.82|5568.01|5568.01|5568.01|5568.01|5566.82|5566.82|0
1614269600000|2021-02-25 16:13:20|5571.09|5571.09|5571.09|5571.09|5571.09|5571.09|5571.09|5571.09|0
1614269610000|2021-02-25 16:13:30|5563.4|5563.4|5561.86|5561.86|5563.4|5563.4|5561.86|5561.86|0
1614269620000|2021-02-25 16:13:40|5560.97|5560.97|5564.04|5564.04|5564.04|5564.04|5560.97|5560.97|0
1614269630000|2021-02-25 16:13:50|5557.89|5557.89|5562.51|5562.51|5562.51|5562.51|5557.89|5557.89|0
1614269650000|2021-02-25 16:14:10|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|0
1614269670000|2021-02-25 16:14:30|5560.97|5560.97|5560.97|5560.97|5560.97|5560.97|5560.97|5560.97|0
1614269680000|2021-02-25 16:14:40|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|0
1614269690000|2021-02-25 16:14:50|5566.48|5566.48|5561.86|5561.86|5566.48|5566.48|5561.86|5561.86|0
1614269710000|2021-02-25 16:15:10|5560.37|5560.37|5557.3|5557.3|5560.37|5560.37|5557.3|5557.3|0
1614269720000|2021-02-25 16:15:20|5560.37|5560.37|5561.61|5561.61|5561.91|5561.91|5560.37|5560.37|0
1614269730000|2021-02-25 16:15:30|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|0
1614269740000|2021-02-25 16:15:40|5560.72|5560.72|5560.72|5560.72|5560.72|5560.72|5560.72|5560.72|0
1614269760000|2021-02-25 16:16:00|5561.91|5561.91|5561.91|5561.91|5561.91|5561.91|5561.91|5561.91|0
1614269770000|2021-02-25 16:16:10|5563.45|5563.45|5563.45|5563.45|5563.45|5563.45|5563.45|5563.45|0
1614269780000|2021-02-25 16:16:20|5558.84|5558.84|5563.45|5563.45|5563.45|5563.45|5558.84|5558.84|0
1614269810000|2021-02-25 16:16:50|5558.84|5558.84|5558.84|5558.84|5558.84|5558.84|5558.84|5558.84|0
1614269820000|2021-02-25 16:17:00|5563.45|5563.45|5563.45|5563.45|5563.45|5563.45|5563.45|5563.45|0
1614269830000|2021-02-25 16:17:10|5561.91|5561.91|5560.37|5560.37|5561.91|5561.91|5560.37|5560.37|0
1614269840000|2021-02-25 16:17:20|5561.91|5561.91|5561.91|5561.91|5561.91|5561.91|5561.91|5561.91|0
1614269860000|2021-02-25 16:17:40|5557.3|5557.3|5557.3|5557.3|5557.3|5557.3|5557.3|5557.3|0
1614269870000|2021-02-25 16:17:50|5561.91|5561.91|5564.99|5564.99|5564.99|5564.99|5561.91|5561.91|0
1614269880000|2021-02-25 16:18:00|5568.06|5568.06|5570.15|5570.15|5570.15|5570.15|5568.06|5568.06|0
1614269890000|2021-02-25 16:18:10|5569.25|5569.25|5569.25|5569.25|5569.25|5569.25|5569.25|5569.25|0
1614269910000|2021-02-25 16:18:30|5570.79|5570.79|5569.9|5569.9|5570.79|5570.79|5569.9|5569.9|0
1614269950000|2021-02-25 16:19:10|5560.67|5560.67|5560.67|5560.67|5560.67|5560.67|5560.67|5560.67|0
1614269980000|2021-02-25 16:19:40|5563.75|5563.75|5566.82|5566.82|5566.82|5566.82|5563.75|5563.75|0
1614270010000|2021-02-25 16:20:10|5565.03|5565.03|5561.96|5561.96|5565.03|5565.03|5561.96|5561.96|0
1614270020000|2021-02-25 16:20:20|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|0
1614270030000|2021-02-25 16:20:30|5561.96|5561.96|5561.06|5561.06|5561.96|5561.96|5561.06|5561.06|0
1614270040000|2021-02-25 16:20:40|5557.99|5557.99|5557.99|5557.99|5557.99|5557.99|5557.99|5557.99|0
1614270050000|2021-02-25 16:20:50|5558.28|5558.28|5558.28|5558.28|5558.28|5558.28|5558.28|5558.28|0
1614270070000|2021-02-25 16:21:10|5559.18|5559.18|5559.18|5559.18|5559.18|5559.18|5559.18|5559.18|0
1614270080000|2021-02-25 16:21:20|5556.1|5556.1|5560.72|5560.72|5560.72|5560.72|5556.1|5556.1|0
1614270090000|2021-02-25 16:21:30|5561.02|5561.02|5562.55|5562.55|5562.55|5562.55|5561.02|5561.02|0
1614270100000|2021-02-25 16:21:40|5563.75|5563.75|5563.75|5563.75|5563.75|5563.75|5563.75|5563.75|0
1614270110000|2021-02-25 16:21:50|5565.24|5565.24|5564.34|5564.34|5565.24|5565.24|5564.34|5564.34|0
1614270120000|2021-02-25 16:22:00|5561.27|5561.27|5561.27|5561.27|5561.27|5561.27|5561.27|5561.27|0
1614270140000|2021-02-25 16:22:20|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|0
1614270150000|2021-02-25 16:22:30|5560.97|5560.97|5560.97|5560.97|5561.27|5561.27|5560.97|5560.97|0
1614270160000|2021-02-25 16:22:40|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|5565.58|0
1614270180000|2021-02-25 16:23:00|5564.04|5564.04|5564.04|5564.04|5564.04|5564.04|5564.04|5564.04|0
1614270190000|2021-02-25 16:23:10|5563.45|5563.45|5563.45|5563.45|5563.45|5563.45|5563.45|5563.45|0
1614270200000|2021-02-25 16:23:20|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|5560.37|0
1614270210000|2021-02-25 16:23:30|5560.07|5560.07|5564.69|5564.69|5564.69|5564.69|5560.07|5560.07|0
1614270220000|2021-02-25 16:23:40|5563.2|5563.2|5565.67|5565.67|5565.67|5565.67|5562.6|5562.6|0
1614270230000|2021-02-25 16:23:50|5562.6|5562.6|5562.9|5562.9|5562.9|5562.9|5562.6|5562.6|0
1614270250000|2021-02-25 16:24:10|5564.69|5564.69|5564.69|5564.69|5564.69|5564.69|5564.69|5564.69|0
1614270260000|2021-02-25 16:24:20|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|0
1614270300000|2021-02-25 16:25:00|5571.09|5571.09|5571.09|5571.09|5571.09|5571.09|5571.09|5571.09|0
1614270310000|2021-02-25 16:25:10|5564.94|5564.94|5564.04|5564.04|5564.94|5564.94|5564.04|5564.04|0
1614270320000|2021-02-25 16:25:20|5568.66|5568.66|5563.1|5563.1|5569.25|5569.25|5563.1|5563.1|0
1614270340000|2021-02-25 16:25:40|5569.25|5569.25|5567.76|5567.76|5569.25|5569.25|5567.76|5567.76|0
1614270360000|2021-02-25 16:26:00|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|0
1614270370000|2021-02-25 16:26:10|5570.49|5570.49|5570.49|5570.49|5570.49|5570.49|5570.49|5570.49|0
1614270400000|2021-02-25 16:26:40|5567.42|5567.42|5567.42|5567.42|5567.42|5567.42|5567.42|5567.42|0
1614270410000|2021-02-25 16:26:50|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|0
1614270420000|2021-02-25 16:27:00|5570.49|5570.49|5569.9|5569.9|5570.49|5570.49|5569.9|5569.9|0
1614270440000|2021-02-25 16:27:20|5568.36|5568.36|5568.36|5568.36|5568.36|5568.36|5568.36|5568.36|0
1614270450000|2021-02-25 16:27:30|5566.82|5566.82|5566.82|5566.82|5566.82|5566.82|5566.82|5566.82|0
1614270480000|2021-02-25 16:28:00|5565.93|5565.93|5567.46|5567.46|5567.46|5567.46|5565.93|5565.93|0
1614270490000|2021-02-25 16:28:10|5562.85|5562.85|5561.06|5561.06|5562.85|5562.85|5561.06|5561.06|0
1614270520000|2021-02-25 16:28:40|5559.52|5559.52|5559.52|5559.52|5559.52|5559.52|5559.52|5559.52|0
1614270540000|2021-02-25 16:29:00|5559.82|5559.82|5559.82|5559.82|5559.82|5559.82|5559.82|5559.82|0
1614270560000|2021-02-25 16:29:20|5559.23|5559.23|5560.76|5560.76|5560.76|5560.76|5557.69|5557.69|0
1614270580000|2021-02-25 16:29:40|5557.69|5557.69|5560.76|5560.76|5560.76|5560.76|5557.69|5557.69|0
1614270590000|2021-02-25 16:29:50|5561.66|5561.66|5558.58|5558.58|5561.66|5561.66|5550.9|5550.9|0
